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
59.006,17 -1.197,07 (-1,99%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:415.00
Callsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
| SPY240503C00415000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 88.59 | 93.50 | 93.88 | 0.00 | - | 2 | 27 | 74.17% |
| SPY240517C00415000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 86.55 | 94.51 | 94.90 | 0.00 | - | 1 | 17 | 53.56% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 92.93 | 95.10 | 95.49 | 0.00 | - | 2 | 2 | 50.07% |
| SPY240531C00415000 | 2024-04-16 10:06AM EDT | 2024-05-31 | 92.77 | 95.47 | 95.86 | 0.00 | - | 1 | 264 | 47.51% |
| SPY240621C00415000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 97.10 | 96.73 | 97.36 | +2.25 | +2.37% | 8 | 11,313 | 42.41% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 96.73 | 97.45 | 0.00 | - | 8 | 429 | 40.23% |
| SPY240719C00415000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 98.33 | 97.53 | 98.12 | +8.79 | +9.82% | 1 | 171 | 36.38% |
| SPY240731C00415000 | 2024-04-22 1:28PM EDT | 2024-07-31 | 91.10 | 98.34 | 99.03 | 0.00 | - | 10 | 6 | 35.87% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 99.84 | 100.48 | 0.00 | - | 2 | 344 | 35.73% |
| SPY240920C00415000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 96.98 | 102.46 | 103.18 | 0.00 | - | 2 | 1,073 | 34.92% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 102.54 | 103.38 | 0.00 | - | 2 | 51 | 34.04% |
| SPY241220C00415000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 103.69 | 108.26 | 109.24 | 0.00 | - | 9 | 8,335 | 33.26% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 108.34 | 109.49 | 0.00 | - | 1 | 51 | 32.74% |
| SPY250117C00415000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 110.88 | 109.07 | 110.48 | +6.22 | +5.94% | 1 | 1,573 | 32.51% |
| SPY250321C00415000 | 2024-04-26 10:53AM EDT | 2025-03-21 | 114.63 | 113.70 | 115.37 | -15.37 | -11.82% | 2 | 93 | 32.83% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 32.54% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 128.50 | 119.07 | 121.17 | 0.00 | - | 1 | 37 | 32.67% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 2025-12-19 | 135.91 | 128.07 | 131.82 | 0.00 | - | 3 | 1,326 | 32.58% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 128.66 | 132.71 | 0.00 | - | 1 | 103 | 32.28% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 33.53% |
Putsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00415000 | 2024-04-26 9:46AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,189 | 59.38% |
| SPY240503P00415000 | 2024-04-26 4:02PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 105 | 235 | 52.34% |
| SPY240510P00415000 | 2024-04-26 4:00PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 387 | 80 | 41.11% |
| SPY240517P00415000 | 2024-04-26 2:08PM EDT | 2024-05-17 | 0.09 | 0.11 | 0.12 | -0.05 | -35.71% | 23 | 5,331 | 35.74% |
| SPY240524P00415000 | 2024-04-26 3:30PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 9 | 1,884 | 32.13% |
| SPY240531P00415000 | 2024-04-26 2:02PM EDT | 2024-05-31 | 0.19 | 0.20 | 0.21 | -0.09 | -32.14% | 16,228 | 1,538 | 29.83% |
| SPY240621P00415000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 0.43 | 0.44 | 0.46 | -0.16 | -27.12% | 1 | 20,798 | 26.51% |
| SPY240628P00415000 | 2024-04-26 2:00PM EDT | 2024-06-28 | 0.54 | 0.54 | 0.55 | -0.29 | -34.94% | 116 | 1,646 | 25.76% |
| SPY240719P00415000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.88 | 0.86 | 0.88 | -0.07 | -7.37% | 108 | 1,560 | 24.26% |
| SPY240731P00415000 | 2024-04-24 12:46PM EDT | 2024-07-31 | 1.10 | 1.05 | 1.08 | -0.22 | -16.67% | 2 | 631 | 23.61% |
| SPY240816P00415000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 1.34 | 1.36 | 1.39 | -0.28 | -17.28% | 3 | 2,406 | 23.01% |
| SPY240830P00415000 | 2024-04-24 12:03PM EDT | 2024-08-30 | 1.59 | 1.63 | 1.65 | -0.34 | -17.62% | 2 | 771 | 22.52% |
| SPY240920P00415000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 2.00 | 2.04 | 2.07 | -0.39 | -16.32% | 10 | 5,322 | 21.95% |
| SPY240930P00415000 | 2024-04-26 10:03AM EDT | 2024-09-30 | 2.22 | 2.23 | 2.26 | -0.54 | -19.57% | 5 | 374 | 21.69% |
| SPY241220P00415000 | 2024-04-26 3:22PM EDT | 2024-12-20 | 3.97 | 4.02 | 4.08 | -0.71 | -15.17% | 78 | 13,455 | 20.55% |
| SPY241231P00415000 | 2024-04-26 1:55PM EDT | 2024-12-31 | 4.19 | 4.20 | 4.29 | -0.75 | -15.18% | 6 | 98 | 20.39% |
| SPY250117P00415000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 4.50 | 4.57 | 4.66 | -0.25 | -5.26% | 3 | 3,549 | 20.21% |
| SPY250321P00415000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 5.92 | 5.84 | 5.96 | -0.08 | -1.33% | 7 | 1,671 | 19.59% |
| SPY250331P00415000 | 2024-04-26 3:20PM EDT | 2025-03-31 | 6.02 | 5.94 | 6.31 | -0.95 | -13.63% | 10 | 58 | 19.66% |
| SPY250620P00415000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 7.57 | 7.60 | 7.86 | -0.86 | -10.20% | 13 | 593 | 19.01% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 9.29 | 9.81 | 0.00 | - | 2 | 6 | 18.67% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 2025-12-19 | 11.68 | 10.74 | 11.59 | 0.00 | - | 1 | 983 | 18.33% |
| SPY260116P00415000 | 2024-04-26 2:38PM EDT | 2026-01-16 | 11.61 | 10.90 | 12.20 | -1.19 | -9.30% | 1 | 238 | 18.29% |
| SPY261218P00415000 | 2024-04-19 10:25AM EDT | 2026-12-18 | 19.41 | 14.78 | 17.90 | 0.00 | - | 1 | 499 | 17.38% |
