Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.883,31 -1.237,29 (-2,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:405.00
Callsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00405000 | 2024-04-18 10:08AM EDT | 2024-04-30 | 96.56 | 103.15 | 103.53 | 0.00 | - | 10 | 427 | 86.33% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 97.44 | 103.97 | 104.35 | 0.00 | - | - | 10 | 65.58% |
| SPY240517C00405000 | 2024-04-26 4:02PM EDT | 2024-05-17 | 104.68 | 104.46 | 104.85 | +9.87 | +10.41% | 49 | 97 | 58.33% |
| SPY240524C00405000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 94.47 | 105.02 | 105.42 | 0.00 | - | 1 | 0 | 54.35% |
| SPY240531C00405000 | 2024-04-25 11:17AM EDT | 2024-05-31 | 96.38 | 105.38 | 105.78 | 0.00 | - | 21 | 294 | 50.53% |
| SPY240621C00405000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 100.25 | 106.58 | 107.23 | 0.00 | - | 8 | 4,325 | 45.78% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 106.58 | 107.30 | 0.00 | - | 1 | 176 | 43.37% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 124.76 | 107.26 | 107.86 | 0.00 | - | 3 | 23 | 38.95% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 108.03 | 108.72 | 0.00 | - | 6 | 6 | 38.31% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 107.50 | 109.46 | 110.10 | 0.00 | - | 2 | 5 | 38.04% |
| SPY240920C00405000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 103.15 | 111.95 | 112.69 | 0.00 | - | 2 | 926 | 37.02% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 109.83 | 112.00 | 112.87 | 0.00 | - | 2 | 35 | 36.06% |
| SPY241220C00405000 | 2024-04-26 1:45PM EDT | 2024-12-20 | 119.00 | 117.39 | 118.40 | +5.51 | +4.86% | 1 | 10,869 | 34.90% |
| SPY241231C00405000 | 2024-04-23 11:44AM EDT | 2024-12-31 | 114.72 | 117.44 | 118.62 | 0.00 | - | 1 | 19 | 34.32% |
| SPY250117C00405000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 116.92 | 118.07 | 119.53 | 0.00 | - | 2 | 1,152 | 34.02% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 114.00 | 122.50 | 124.23 | 0.00 | - | 1 | 32 | 34.22% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 126.60 | 127.58 | 129.76 | 0.00 | - | 1 | 7 | 33.88% |
| SPY251219C00405000 | 2024-04-26 10:09AM EDT | 2025-12-19 | 138.00 | 136.11 | 139.97 | +7.61 | +5.84% | 4 | 1,238 | 33.58% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 2026-01-16 | 151.95 | 136.59 | 140.79 | 0.00 | - | 19 | 62 | 33.23% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 2026-12-18 | 164.49 | 151.00 | 156.00 | 0.00 | - | 1 | 10 | 32.77% |
Putsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00405000 | 2024-04-25 3:27PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,642 | 1,879 | 67.19% |
| SPY240503P00405000 | 2024-04-26 4:03PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 3,525 | 55.47% |
| SPY240510P00405000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2 | 227 | 43.95% |
| SPY240517P00405000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 64 | 85,641 | 38.77% |
| SPY240524P00405000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 0.12 | 0.13 | 0.14 | -0.06 | -33.33% | 8 | 12,544 | 34.96% |
| SPY240531P00405000 | 2024-04-26 4:03PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | 0.00 | - | 201 | 155,681 | 32.28% |
| SPY240621P00405000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.39 | -0.11 | -22.92% | 10 | 26,801 | 28.49% |
| SPY240628P00405000 | 2024-04-26 2:00PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.47 | -0.22 | -32.84% | 20 | 800 | 27.66% |
| SPY240719P00405000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 0.75 | 0.73 | 0.75 | -0.04 | -5.06% | 11 | 5,347 | 25.90% |
| SPY240731P00405000 | 2024-04-23 3:51PM EDT | 2024-07-31 | 1.03 | 0.89 | 0.91 | 0.00 | - | 3 | 226 | 25.10% |
| SPY240816P00405000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 1.17 | 1.15 | 1.17 | -0.23 | -16.43% | 14 | 1,368 | 24.38% |
| SPY240830P00405000 | 2024-04-26 2:09PM EDT | 2024-08-30 | 1.36 | 1.38 | 1.40 | -0.49 | -26.49% | 3 | 0 | 23.83% |
| SPY240920P00405000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 1.73 | 1.74 | 1.76 | -0.52 | -23.11% | 323 | 36,090 | 23.17% |
| SPY240930P00405000 | 2024-04-25 4:04PM EDT | 2024-09-30 | 2.00 | 1.91 | 1.93 | 0.00 | - | 3 | 183 | 22.88% |
| SPY241220P00405000 | 2024-04-26 1:42PM EDT | 2024-12-20 | 3.48 | 3.49 | 3.54 | -0.56 | -13.86% | 218 | 12,465 | 21.54% |
| SPY241231P00405000 | 2024-04-25 10:01AM EDT | 2024-12-31 | 4.71 | 3.65 | 3.73 | 0.00 | - | 6 | 1,421 | 21.36% |
| SPY250117P00405000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 3.97 | 3.97 | 4.05 | -0.77 | -16.24% | 49 | 2,544 | 21.13% |
| SPY250321P00405000 | 2024-04-26 11:03AM EDT | 2025-03-21 | 5.05 | 5.10 | 5.21 | -1.23 | -19.59% | 1 | 12,865 | 20.42% |
| SPY250331P00405000 | 2024-04-25 9:40AM EDT | 2025-03-31 | 6.44 | 5.20 | 5.54 | 0.00 | - | 1 | 31 | 20.49% |
| SPY250620P00405000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 6.77 | 6.70 | 6.93 | -0.20 | -2.87% | 254 | 332 | 19.74% |
| SPY250919P00405000 | 2024-04-26 3:47PM EDT | 2025-09-19 | 8.35 | 8.25 | 8.72 | -0.56 | -6.29% | 2 | 37 | 19.33% |
| SPY251219P00405000 | 2024-04-25 4:09PM EDT | 2025-12-19 | 10.00 | 9.55 | 10.39 | 0.00 | - | 43 | 938 | 18.96% |
| SPY260116P00405000 | 2024-04-19 1:27PM EDT | 2026-01-16 | 10.56 | 9.71 | 10.98 | -2.59 | -19.70% | 1 | 142 | 18.92% |
| SPY261218P00405000 | 2024-04-26 3:30PM EDT | 2026-12-18 | 14.55 | 13.30 | 16.34 | -0.84 | -5.46% | 7 | 1,111 | 17.91% |
