Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
37.691,99 -269,81 (-0,71%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.723,15 -2.236,08 (-3,73%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:395.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00395000 | 2024-04-15 11:30AM EDT | 2024-04-19 | 116.97 | 105.51 | 105.94 | 0.00 | - | 10 | 236 | 139.84% |
| SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 106.12 | 106.56 | 0.00 | - | 8 | 45 | 69.02% |
| SPY240517C00395000 | 2024-04-16 9:34AM EDT | 2024-05-17 | 107.75 | 107.44 | 107.98 | -4.58 | -4.08% | 1 | 20 | 55.70% |
| SPY240524C00395000 | 2024-04-17 3:45PM EDT | 2024-05-24 | 109.13 | 108.03 | 108.57 | -14.65 | -11.84% | 2 | 2 | 53.11% |
| SPY240531C00395000 | 2024-03-07 2:03PM EDT | 2024-05-31 | 123.83 | 126.83 | 127.41 | 0.00 | - | 1 | 108 | 97.96% |
| SPY240621C00395000 | 2024-04-16 1:30PM EDT | 2024-06-21 | 113.25 | 109.71 | 110.45 | 0.00 | - | 2 | 11,300 | 46.73% |
| SPY240628C00395000 | 2024-04-12 1:31PM EDT | 2024-06-28 | 119.50 | 109.73 | 110.56 | 0.00 | - | 1 | 24 | 44.68% |
| SPY240719C00395000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 128.59 | 110.50 | 111.38 | 0.00 | - | 6 | 84 | 41.13% |
| SPY240731C00395000 | 2024-02-02 3:24PM EDT | 2024-07-31 | 109.37 | 124.39 | 125.13 | 0.00 | - | 2 | 1 | 60.16% |
| SPY240816C00395000 | 2024-04-16 10:52AM EDT | 2024-08-16 | 115.91 | 112.86 | 113.64 | 0.00 | - | 4 | 7 | 40.05% |
| SPY240920C00395000 | 2024-04-17 12:05PM EDT | 2024-09-20 | 116.01 | 115.41 | 116.28 | -3.55 | -2.97% | 5 | 75 | 38.97% |
| SPY240930C00395000 | 2024-04-03 9:59AM EDT | 2024-09-30 | 133.89 | 115.48 | 116.51 | 0.00 | - | 1 | 40 | 38.07% |
| SPY241220C00395000 | 2024-04-16 11:22AM EDT | 2024-12-20 | 124.76 | 120.97 | 122.12 | 0.00 | - | 2 | 3,028 | 36.77% |
| SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 121.06 | 122.41 | 0.00 | - | 5 | 23 | 36.24% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 121.71 | 123.31 | 0.00 | - | 1 | 289 | 35.90% |
| SPY250321C00395000 | 2024-04-15 1:33PM EDT | 2025-03-21 | 131.45 | 126.02 | 127.92 | 0.00 | - | 1 | 110 | 35.93% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 153.92 | 130.86 | 133.26 | 0.00 | - | 3 | 26 | 35.38% |
| SPY251219C00395000 | 2024-04-16 2:43PM EDT | 2025-12-19 | 140.95 | 139.02 | 142.74 | -1.89 | -1.32% | 30 | 1,126 | 34.61% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 139.00 | 144.00 | 0.00 | - | 3 | 40 | 34.47% |
| SPY261218C00395000 | 2024-04-17 11:01AM EDT | 2026-12-18 | 158.68 | 153.50 | 158.50 | +2.46 | +1.57% | 4 | 93 | 33.67% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00395000 | 2024-04-17 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 7,288 | 96.88% |
| SPY240430P00395000 | 2024-04-17 4:14PM EDT | 2024-04-30 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 27 | 8,590 | 47.46% |
| SPY240510P00395000 | 2024-04-16 12:15PM EDT | 2024-05-10 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 25 | 39.75% |
| SPY240517P00395000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 0.19 | 0.20 | 0.21 | -0.03 | -13.64% | 79 | 3,474 | 37.01% |
| SPY240524P00395000 | 2024-04-17 4:00PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.29 | -0.07 | -19.44% | 38 | 27 | 34.86% |
| SPY240531P00395000 | 2024-04-16 11:09AM EDT | 2024-05-31 | 0.41 | 0.34 | 0.36 | 0.00 | - | 4 | 506 | 33.01% |
| SPY240621P00395000 | 2024-04-17 2:37PM EDT | 2024-06-21 | 0.67 | 0.69 | 0.71 | -0.03 | -4.29% | 7 | 29,819 | 30.30% |
| SPY240628P00395000 | 2024-04-17 3:51PM EDT | 2024-06-28 | 0.83 | 0.81 | 0.84 | -0.01 | -1.19% | 29 | 5,701 | 29.66% |
| SPY240719P00395000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 1.19 | 1.21 | 1.25 | -0.07 | -5.56% | 19 | 903 | 28.15% |
| SPY240731P00395000 | 2024-04-16 1:40PM EDT | 2024-07-31 | 1.43 | 1.42 | 1.47 | 0.00 | - | 8 | 158 | 27.38% |
| SPY240816P00395000 | 2024-04-17 11:17AM EDT | 2024-08-16 | 1.64 | 1.77 | 1.82 | -0.06 | -3.53% | 4 | 1,047 | 26.70% |
| SPY240830P00395000 | 2024-04-17 12:37PM EDT | 2024-08-30 | 2.20 | 2.05 | 2.11 | +0.09 | +4.27% | 1 | 21 | 26.12% |
| SPY240920P00395000 | 2024-04-17 4:06PM EDT | 2024-09-20 | 2.50 | 2.50 | 2.53 | +0.15 | +6.38% | 141 | 5,345 | 25.36% |
| SPY240930P00395000 | 2024-04-10 10:15AM EDT | 2024-09-30 | 2.15 | 2.67 | 2.73 | 0.00 | - | 1 | 111 | 25.04% |
| SPY241220P00395000 | 2024-04-17 3:10PM EDT | 2024-12-20 | 4.56 | 4.53 | 4.61 | +0.09 | +2.01% | 13 | 10,863 | 23.57% |
| SPY241231P00395000 | 2024-04-16 2:13PM EDT | 2024-12-31 | 4.54 | 4.67 | 4.82 | 0.00 | - | 3 | 665 | 23.36% |
| SPY250117P00395000 | 2024-04-17 2:18PM EDT | 2025-01-17 | 4.87 | 5.02 | 5.16 | -0.07 | -1.42% | 42 | 7,988 | 23.08% |
| SPY250321P00395000 | 2024-04-17 10:51AM EDT | 2025-03-21 | 6.50 | 6.26 | 6.43 | +0.28 | +4.50% | 6 | 1,247 | 22.26% |
| SPY250331P00395000 | 2024-04-17 12:15PM EDT | 2025-03-31 | 6.66 | 6.34 | 6.85 | +0.12 | +1.83% | 45 | 16 | 22.38% |
| SPY250620P00395000 | 2024-04-17 3:27PM EDT | 2025-06-20 | 8.08 | 7.92 | 8.30 | +0.14 | +1.76% | 234 | 729 | 21.47% |
| SPY250919P00395000 | 2024-04-12 4:00PM EDT | 2025-09-19 | 8.93 | 9.38 | 10.17 | 0.00 | - | 1 | 33 | 20.95% |
| SPY251219P00395000 | 2024-04-17 2:45PM EDT | 2025-12-19 | 10.90 | 10.71 | 11.86 | +0.17 | +1.58% | 20 | 1,126 | 20.46% |
| SPY260116P00395000 | 2024-04-17 2:50PM EDT | 2026-01-16 | 11.39 | 10.79 | 12.71 | -0.19 | -1.64% | 1 | 123 | 20.55% |
| SPY261218P00395000 | 2024-04-10 9:36AM EDT | 2026-12-18 | 14.18 | 14.16 | 16.50 | 0.00 | - | 1 | 403 | 18.50% |
