Deutsche Märkte schließen in 46 Minuten
DAX
17.879,42 -209,28 (-1,16%) Euro Stoxx 50
4.929,23 -60,65 (-1,22%) Dow Jones 30
37.774,88 -686,04 (-1,78%) Gold
2.344,90 +6,50 (+0,28%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.228,73 -1.283,05 (-2,12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Strike:420.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00420000 | 2024-04-24 1:34PM EDT | 2024-04-26 | 85.91 | 79.38 | 79.87 | 0.00 | - | 5 | 58 | 132.81% |
| SPY240430C00420000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 86.38 | 79.48 | 79.96 | 0.00 | - | 30 | 120 | 78.47% |
| SPY240517C00420000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 86.35 | 80.81 | 81.36 | 0.00 | - | 4 | 1,596 | 51.20% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 2024-05-24 | 79.38 | 81.52 | 82.03 | 0.00 | - | 50 | 52 | 47.80% |
| SPY240531C00420000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 88.28 | 82.05 | 82.44 | 0.00 | - | 1 | 42 | 44.56% |
| SPY240621C00420000 | 2024-04-24 11:51AM EDT | 2024-06-21 | 88.20 | 83.27 | 84.08 | 0.00 | - | 15 | 25,460 | 39.93% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 2024-06-28 | 95.94 | 83.34 | 84.24 | 0.00 | - | 1 | 1,429 | 38.09% |
| SPY240719C00420000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 90.66 | 84.37 | 85.07 | 0.00 | - | 1 | 505 | 34.73% |
| SPY240731C00420000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 91.99 | 85.26 | 86.07 | 0.00 | - | 4 | 23 | 34.27% |
| SPY240816C00420000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 92.27 | 87.08 | 87.78 | 0.00 | - | 3 | 325 | 34.38% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 88.27 | 89.13 | 0.00 | - | 2 | 71 | 34.27% |
| SPY240920C00420000 | 2024-04-24 1:55PM EDT | 2024-09-20 | 96.70 | 89.61 | 90.48 | 0.00 | - | 14 | 986 | 33.40% |
| SPY240930C00420000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 95.27 | 89.91 | 90.85 | 0.00 | - | 2 | 104 | 32.76% |
| SPY241220C00420000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 95.80 | 96.09 | 97.19 | -6.11 | -6.00% | 1 | 9,587 | 32.26% |
| SPY241231C00420000 | 2024-04-23 3:58PM EDT | 2024-12-31 | 101.54 | 96.25 | 97.46 | 0.00 | - | 1 | 40 | 31.77% |
| SPY250117C00420000 | 2024-04-23 1:02PM EDT | 2025-01-17 | 103.00 | 96.98 | 98.57 | 0.00 | - | 1 | 2,707 | 31.62% |
| SPY250321C00420000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 105.58 | 101.88 | 103.66 | 0.00 | - | 6 | 429 | 31.99% |
| SPY250331C00420000 | 2024-04-11 11:10AM EDT | 2025-03-31 | 117.50 | 101.87 | 103.90 | 0.00 | - | 11 | 122 | 31.68% |
| SPY250620C00420000 | 2024-04-23 3:25PM EDT | 2025-06-20 | 113.50 | 107.38 | 109.59 | 0.00 | - | 3 | 517 | 31.86% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 112.27 | 115.26 | 0.00 | - | 6 | 1 | 31.87% |
| SPY251219C00420000 | 2024-04-09 3:28PM EDT | 2025-12-19 | 135.75 | 116.85 | 120.65 | 0.00 | - | 2 | 880 | 31.95% |
| SPY260116C00420000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 125.26 | 117.42 | 121.58 | 0.00 | - | 2 | 88 | 31.66% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 136.97 | 133.50 | 138.00 | 0.00 | - | 83 | 114 | 31.66% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00420000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,988 | 73.44% |
| SPY240430P00420000 | 2024-04-23 4:03PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 1,749 | 47.66% |
| SPY240503P00420000 | 2024-04-24 10:41AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 530 | 42.77% |
| SPY240510P00420000 | 2024-04-25 10:18AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,526 | 1,111 | 34.77% |
| SPY240517P00420000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 383 | 331,241 | 31.30% |
| SPY240524P00420000 | 2024-04-25 9:50AM EDT | 2024-05-24 | 0.29 | 0.25 | 0.26 | +0.09 | +45.00% | 14 | 1,157 | 28.91% |
| SPY240531P00420000 | 2024-04-25 10:22AM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | +0.05 | +16.67% | 11 | 2,210 | 27.10% |
| SPY240621P00420000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 0.80 | 0.73 | 0.74 | +0.20 | +33.33% | 67 | 46,792 | 24.76% |
| SPY240628P00420000 | 2024-04-25 10:24AM EDT | 2024-06-28 | 0.88 | 0.86 | 0.88 | +0.20 | +29.41% | 3 | 2,285 | 24.18% |
| SPY240719P00420000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 1.48 | 1.34 | 1.37 | +0.34 | +29.82% | 231 | 2,169 | 23.05% |
| SPY240731P00420000 | 2024-04-24 1:09PM EDT | 2024-07-31 | 1.42 | 1.62 | 1.65 | 0.00 | - | 12 | 608 | 22.51% |
| SPY240816P00420000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 2.09 | 2.02 | 2.05 | +0.40 | +23.67% | 12 | 9,117 | 21.98% |
| SPY240830P00420000 | 2024-04-24 2:28PM EDT | 2024-08-30 | 2.55 | 2.37 | 2.41 | +0.51 | +25.00% | 1 | 73 | 21.60% |
| SPY240920P00420000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 2.95 | 2.91 | 2.94 | +0.48 | +19.43% | 8 | 21,278 | 21.09% |
| SPY240930P00420000 | 2024-04-24 10:36AM EDT | 2024-09-30 | 3.22 | 3.14 | 3.18 | +0.54 | +20.15% | 1 | 894 | 20.86% |
| SPY241220P00420000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 5.46 | 5.34 | 5.39 | +0.80 | +17.17% | 4 | 21,439 | 19.90% |
| SPY241231P00420000 | 2024-04-24 2:37PM EDT | 2024-12-31 | 5.04 | 5.56 | 5.65 | 0.00 | - | 8 | 214 | 19.76% |
| SPY250117P00420000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 6.10 | 5.98 | 6.06 | +0.70 | +12.96% | 6 | 10,672 | 19.57% |
| SPY250321P00420000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 7.48 | 7.46 | 7.55 | +0.65 | +9.52% | 27 | 1,872 | 19.01% |
| SPY250331P00420000 | 2024-04-24 2:37PM EDT | 2025-03-31 | 7.08 | 7.49 | 7.99 | 0.00 | - | 7 | 93 | 19.12% |
| SPY250620P00420000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 9.65 | 9.50 | 9.66 | +0.72 | +8.06% | 1 | 1,982 | 18.47% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 11.02 | 11.24 | 11.73 | 0.00 | - | 67 | 41 | 18.12% |
| SPY251219P00420000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 12.60 | 13.14 | 13.51 | 0.00 | - | 16 | 3,873 | 17.73% |
| SPY260116P00420000 | 2024-04-24 1:38PM EDT | 2026-01-16 | 12.75 | 13.04 | 14.28 | 0.00 | - | 10 | 327 | 17.76% |
| SPY261218P00420000 | 2024-04-25 10:26AM EDT | 2026-12-18 | 18.55 | 17.30 | 20.35 | -2.45 | -11.67% | 1 | 443 | 16.94% |
