Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.011,14 -449,78 (-1,17%) Gold
2.341,80 +3,40 (+0,15%) EUR/USD
1,0738 +0,0037 (+0,34%) Bitcoin EUR
60.162,23 -213,71 (-0,35%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Strike:370.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 136.30 | 131.35 | 131.77 | 0.00 | - | 20 | 143 | 0.00% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 132.40 | 132.82 | 0.00 | - | 1 | 6 | 62.26% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 61.15% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 138.43 | 134.35 | 134.99 | 0.00 | - | 7 | 1,522 | 51.66% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 134.35 | 134.79 | 135.40 | 0.00 | - | 1 | 19 | 44.90% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 135.48 | 136.27 | -6.24 | -4.44% | 6 | 5 | 44.53% |
| SPY240816C00370000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 134.10 | 136.59 | 137.46 | -8.34 | -5.86% | 4 | 2 | 44.11% |
| SPY240830C00370000 | 2024-04-25 12:51PM EDT | 2024-08-30 | 138.18 | 137.78 | 138.59 | -3.09 | -2.19% | 4 | 20 | 43.94% |
| SPY240920C00370000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 136.72 | 138.90 | 139.88 | -6.47 | -4.52% | 2 | 820 | 42.99% |
| SPY240930C00370000 | 2024-04-24 2:41PM EDT | 2024-09-30 | 136.85 | 139.04 | 140.02 | -6.19 | -4.33% | 2 | 37 | 41.85% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 143.36 | 144.57 | 0.00 | - | 2 | 1,906 | 39.62% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 143.45 | 144.72 | 0.00 | - | 5 | 33 | 38.91% |
| SPY250117C00370000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 148.33 | 143.72 | 145.33 | 0.00 | - | 14 | 309 | 38.31% |
| SPY250321C00370000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 151.74 | 147.54 | 149.55 | 0.00 | - | 1 | 313 | 38.32% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 147.45 | 149.73 | 0.00 | - | 2 | 2 | 37.91% |
| SPY250620C00370000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 150.28 | 149.53 | 152.43 | -22.30 | -12.92% | 1 | 154 | 36.14% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 158.99 | 162.55 | 0.00 | - | 1 | 113 | 36.25% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 159.03 | 163.50 | 0.00 | - | 4 | 74 | 35.97% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 172.00 | 177.00 | 0.00 | - | 1 | 125 | 34.98% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,137 | 71.88% |
| SPY240510P00370000 | 2024-04-25 11:41AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 38 | 51.95% |
| SPY240517P00370000 | 2024-04-25 10:12AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 9 | 2,641 | 46.48% |
| SPY240531P00370000 | 2024-04-25 10:37AM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 2 | 2,167 | 39.26% |
| SPY240621P00370000 | 2024-04-25 9:52AM EDT | 2024-06-21 | 0.30 | 0.27 | 0.28 | +0.05 | +20.00% | 14 | 16,515 | 34.60% |
| SPY240628P00370000 | 2024-04-25 9:45AM EDT | 2024-06-28 | 0.37 | 0.33 | 0.34 | -0.16 | -30.19% | 25 | 3,771 | 33.57% |
| SPY240719P00370000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 0.51 | 0.53 | 0.55 | 0.00 | - | 3 | 576 | 31.36% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.64 | 0.66 | 0.00 | - | 80 | 54 | 30.25% |
| SPY240816P00370000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.78 | 0.83 | 0.85 | 0.00 | - | 2 | 226 | 29.26% |
| SPY240830P00370000 | 2024-04-25 10:28AM EDT | 2024-08-30 | 1.05 | 0.99 | 1.00 | +0.15 | +16.67% | 2 | 61 | 28.42% |
| SPY240920P00370000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.19 | 1.26 | 1.27 | 0.00 | - | 1 | 5,233 | 27.53% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 1.28 | 1.37 | 1.39 | 0.00 | - | 5 | 360 | 27.11% |
| SPY241220P00370000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 2.65 | 2.53 | 2.56 | +0.27 | +11.34% | 31 | 12,023 | 25.09% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 3.25 | 2.64 | 2.70 | 0.00 | - | 1 | 1,549 | 24.83% |
| SPY250117P00370000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 3.05 | 2.89 | 2.93 | +0.33 | +12.13% | 5 | 7,473 | 24.49% |
| SPY250321P00370000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 3.58 | 3.71 | 3.76 | 0.00 | - | 5 | 421 | 23.41% |
| SPY250331P00370000 | 2024-04-25 12:45PM EDT | 2025-03-31 | 3.87 | 3.78 | 3.96 | -0.18 | -4.44% | 1 | 36 | 23.37% |
| SPY250620P00370000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 5.09 | 4.93 | 5.03 | +0.31 | +6.49% | 1 | 403 | 22.38% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 7.22 | 7.38 | 0.00 | - | 1 | 1,509 | 20.91% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 7.30 | 8.00 | 0.00 | - | 8 | 58 | 20.96% |
| SPY261218P00370000 | 2024-04-25 9:38AM EDT | 2026-12-18 | 11.45 | 10.75 | 12.43 | +0.25 | +2.23% | 25 | 333 | 19.65% |
