Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.423,98 +184,00 (+0,48%) Gold
2.335,40 -11,00 (-0,47%) EUR/USD
1,0695 +0,0039 (+0,36%) Bitcoin EUR
62.229,73 +482,19 (+0,78%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Strike:390.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 2024-04-30 | 125.47 | 114.96 | 115.28 | 0.00 | - | 2 | 265 | 90.33% |
| SPY240517C00390000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 116.09 | 115.99 | 116.39 | +6.12 | +5.57% | 1 | 11 | 61.69% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 117.00 | 117.55 | 0.00 | - | 1 | 56 | 55.24% |
| SPY240621C00390000 | 2024-04-19 11:34AM EDT | 2024-06-21 | 111.85 | 118.11 | 118.94 | 0.00 | - | 63 | 7,479 | 50.26% |
| SPY240628C00390000 | 2024-03-07 3:25PM EDT | 2024-06-28 | 130.77 | 132.59 | 134.27 | 0.00 | - | 3 | 55 | 78.54% |
| SPY240719C00390000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 139.31 | 118.79 | 119.36 | 0.00 | - | 2 | 79 | 42.55% |
| SPY240731C00390000 | 2024-04-22 4:05PM EDT | 2024-07-31 | 114.51 | 119.61 | 120.14 | 0.00 | - | 6 | 3 | 41.66% |
| SPY240816C00390000 | 2024-04-04 10:46AM EDT | 2024-08-16 | 140.35 | 120.80 | 121.46 | 0.00 | - | 2 | 1 | 41.24% |
| SPY240830C00390000 | 2024-04-22 3:59PM EDT | 2024-08-30 | 117.49 | 121.91 | 122.78 | 0.00 | - | 2 | 16 | 41.20% |
| SPY240920C00390000 | 2024-04-18 11:58AM EDT | 2024-09-20 | 122.45 | 123.34 | 124.08 | 0.00 | - | 1 | 727 | 40.17% |
| SPY240930C00390000 | 2024-04-04 1:53PM EDT | 2024-09-30 | 142.46 | 123.35 | 124.15 | 0.00 | - | 1 | 98 | 39.00% |
| SPY241220C00390000 | 2024-04-22 4:14PM EDT | 2024-12-20 | 123.27 | 128.37 | 129.28 | 0.00 | - | 14 | 4,055 | 37.28% |
| SPY241231C00390000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 148.56 | 128.39 | 129.49 | 0.00 | - | 54 | 35 | 36.66% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 2025-01-17 | 139.39 | 129.10 | 130.29 | 0.00 | - | 1 | 358 | 36.24% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 2025-03-21 | 132.12 | 132.82 | 134.68 | 0.00 | - | 1 | 104 | 36.21% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 132.85 | 134.97 | 0.00 | - | 6 | 3 | 35.91% |
| SPY250620C00390000 | 2024-04-18 11:11AM EDT | 2025-06-20 | 138.04 | 137.79 | 140.19 | 0.00 | - | 2 | 15 | 35.85% |
| SPY251219C00390000 | 2024-04-09 2:57PM EDT | 2025-12-19 | 157.30 | 145.38 | 149.15 | 0.00 | - | 45 | 1,295 | 34.84% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 145.58 | 150.00 | 0.00 | - | 7 | 19 | 34.51% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 159.50 | 164.00 | 0.00 | - | 1 | 134 | 33.61% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00390000 | 2024-04-22 3:31PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 91 | 4,790 | 57.81% |
| SPY240510P00390000 | 2024-04-23 10:56AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2 | 31 | 44.34% |
| SPY240517P00390000 | 2024-04-23 10:13AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 3 | 156,330 | 39.26% |
| SPY240531P00390000 | 2024-04-23 10:47AM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 12 | 1,615 | 33.94% |
| SPY240621P00390000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 0.39 | 0.36 | 0.37 | -0.04 | -9.30% | 1 | 108,759 | 30.47% |
| SPY240628P00390000 | 2024-04-23 10:57AM EDT | 2024-06-28 | 0.44 | 0.43 | 0.45 | -0.08 | -15.38% | 4 | 1,966 | 29.71% |
| SPY240719P00390000 | 2024-04-23 11:06AM EDT | 2024-07-19 | 0.69 | 0.69 | 0.70 | -0.10 | -12.66% | 8 | 624 | 27.84% |
| SPY240731P00390000 | 2024-04-22 3:52PM EDT | 2024-07-31 | 1.00 | 0.83 | 0.85 | 0.00 | - | 29 | 122 | 27.03% |
| SPY240816P00390000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 1.08 | 1.07 | 1.09 | -0.41 | -27.52% | 13 | 910 | 26.27% |
| SPY240830P00390000 | 2024-04-19 2:57PM EDT | 2024-08-30 | 2.12 | 1.26 | 1.29 | 0.00 | - | 1 | 40 | 25.64% |
| SPY240920P00390000 | 2024-04-23 10:48AM EDT | 2024-09-20 | 1.59 | 1.59 | 1.60 | -0.41 | -20.50% | 22 | 10,512 | 24.84% |
| SPY240930P00390000 | 2024-04-22 9:38AM EDT | 2024-09-30 | 2.35 | 1.72 | 1.75 | 0.00 | - | 1 | 308 | 24.52% |
| SPY241220P00390000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 3.22 | 3.16 | 3.19 | -0.28 | -8.00% | 1 | 14,608 | 22.97% |
| SPY241231P00390000 | 2024-04-22 10:43AM EDT | 2024-12-31 | 4.12 | 3.29 | 3.35 | 0.00 | - | 6 | 796 | 22.74% |
| SPY250117P00390000 | 2024-04-22 4:11PM EDT | 2025-01-17 | 3.65 | 3.58 | 3.64 | -0.38 | -9.43% | 3 | 7,092 | 22.49% |
| SPY250321P00390000 | 2024-04-22 2:58PM EDT | 2025-03-21 | 4.63 | 4.61 | 4.67 | -0.40 | -7.95% | 2 | 3,154 | 21.65% |
| SPY250331P00390000 | 2024-04-23 10:55AM EDT | 2025-03-31 | 4.75 | 4.57 | 5.03 | -0.85 | -15.18% | 1 | 178 | 21.78% |
| SPY250620P00390000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 7.29 | 6.08 | 6.23 | 0.00 | - | 3 | 3,064 | 20.87% |
| SPY250919P00390000 | 2024-04-15 1:30PM EDT | 2025-09-19 | 9.00 | 7.55 | 7.72 | 0.00 | - | 1 | 6 | 20.25% |
| SPY251219P00390000 | 2024-04-22 3:53PM EDT | 2025-12-19 | 9.69 | 8.94 | 9.25 | 0.00 | - | 6 | 6,617 | 19.83% |
| SPY260116P00390000 | 2024-04-22 3:41PM EDT | 2026-01-16 | 10.10 | 8.95 | 9.80 | 0.00 | - | 10 | 293 | 19.78% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 15.00 | 12.34 | 14.50 | 0.00 | - | 1 | 1,083 | 18.50% |
