Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.985,92 +684,04 (+1,15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:435.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00435000 | 2024-04-19 2:02PM EDT | 2024-04-26 | 62.01 | 60.47 | 60.88 | -6.08 | -8.93% | 271 | 53 | 52.69% |
| SPY240430C00435000 | 2024-04-19 2:47PM EDT | 2024-04-30 | 59.82 | 60.57 | 61.12 | -11.95 | -16.65% | 1 | 95 | 47.58% |
| SPY240503C00435000 | 2024-04-15 2:45PM EDT | 2024-05-03 | 72.21 | 61.12 | 61.52 | 0.00 | - | 1 | 2 | 45.61% |
| SPY240517C00435000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 62.70 | 62.42 | 62.90 | -5.71 | -8.35% | 10 | 477 | 38.68% |
| SPY240531C00435000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 63.50 | 63.74 | 64.21 | -9.23 | -12.69% | 2 | 361 | 35.58% |
| SPY240621C00435000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 66.44 | 65.53 | 66.16 | -4.19 | -5.93% | 7 | 11,307 | 33.24% |
| SPY240628C00435000 | 2024-04-02 1:47PM EDT | 2024-06-28 | 89.36 | 65.69 | 66.39 | 0.00 | - | 3 | 390 | 31.98% |
| SPY240719C00435000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 68.45 | 67.19 | 67.82 | -21.35 | -23.78% | 6 | 114 | 30.34% |
| SPY240731C00435000 | 2024-03-28 12:22PM EDT | 2024-07-31 | 96.63 | 68.25 | 68.96 | 0.00 | - | 2 | 12 | 30.16% |
| SPY240816C00435000 | 2024-04-17 12:43PM EDT | 2024-08-16 | 75.04 | 70.08 | 70.73 | 0.00 | - | 6 | 233 | 30.33% |
| SPY240830C00435000 | 2024-03-27 12:58PM EDT | 2024-08-30 | 96.64 | 71.34 | 72.46 | 0.00 | - | 1 | 44 | 30.71% |
| SPY240920C00435000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 75.30 | 73.14 | 73.97 | -6.46 | -7.90% | 2 | 933 | 30.13% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 2024-09-30 | 95.23 | 73.35 | 74.31 | 0.00 | - | 4 | 2,104 | 29.54% |
| SPY241220C00435000 | 2024-04-18 3:00PM EDT | 2024-12-20 | 84.25 | 80.38 | 81.51 | +0.17 | +0.20% | 1 | 10,469 | 29.84% |
| SPY241231C00435000 | 2024-04-05 10:47AM EDT | 2024-12-31 | 101.40 | 80.58 | 81.87 | 0.00 | - | 1 | 14 | 29.46% |
| SPY250117C00435000 | 2024-04-19 1:17PM EDT | 2025-01-17 | 84.45 | 81.67 | 83.15 | -7.43 | -8.09% | 3 | 1,453 | 29.45% |
| SPY250321C00435000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 87.30 | 86.78 | 88.56 | -17.84 | -16.97% | 1 | 447 | 29.99% |
| SPY250331C00435000 | 2024-04-08 1:19PM EDT | 2025-03-31 | 109.32 | 86.95 | 88.94 | 0.00 | - | - | 1 | 29.79% |
| SPY250620C00435000 | 2024-04-18 1:22PM EDT | 2025-06-20 | 98.08 | 92.82 | 95.10 | 0.00 | - | 4 | 194 | 30.21% |
| SPY251219C00435000 | 2024-04-19 2:59PM EDT | 2025-12-19 | 102.88 | 102.87 | 106.56 | -11.15 | -9.78% | 5 | 2,282 | 30.49% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 103.52 | 108.00 | 0.00 | - | 1 | 33 | 30.45% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 120.00 | 125.00 | 0.00 | - | 1 | 24 | 30.64% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00435000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 247 | 16,012 | 38.38% |
| SPY240430P00435000 | 2024-04-19 3:14PM EDT | 2024-04-30 | 0.14 | 0.10 | 0.12 | +0.02 | +16.67% | 2,589 | 3,549 | 33.40% |
| SPY240503P00435000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 191 | 16,129 | 32.08% |
| SPY240510P00435000 | 2024-04-19 3:26PM EDT | 2024-05-10 | 0.41 | 0.37 | 0.38 | +0.15 | +57.69% | 62 | 142 | 28.83% |
| SPY240517P00435000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 0.58 | 0.58 | 0.60 | +0.10 | +20.83% | 2,623 | 6,974 | 27.12% |
| SPY240524P00435000 | 2024-04-19 4:11PM EDT | 2024-05-24 | 0.81 | 0.78 | 0.81 | +0.17 | +26.56% | 521 | 554 | 25.75% |
| SPY240531P00435000 | 2024-04-19 4:04PM EDT | 2024-05-31 | 1.02 | 0.98 | 1.01 | +0.19 | +22.89% | 20 | 1,312 | 24.62% |
| SPY240621P00435000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 1.84 | 1.78 | 1.81 | +0.29 | +18.71% | 649 | 64,265 | 23.07% |
| SPY240628P00435000 | 2024-04-19 3:05PM EDT | 2024-06-28 | 2.20 | 2.04 | 2.09 | +0.38 | +20.88% | 59 | 1,879 | 22.72% |
| SPY240719P00435000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 2.86 | 2.83 | 2.90 | +0.36 | +14.40% | 149 | 2,286 | 21.83% |
| SPY240731P00435000 | 2024-04-19 3:46PM EDT | 2024-07-31 | 3.49 | 3.25 | 3.34 | +0.84 | +31.70% | 446 | 484 | 21.40% |
| SPY240816P00435000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 4.00 | 3.84 | 3.93 | +0.46 | +12.99% | 7 | 2,766 | 20.95% |
| SPY240830P00435000 | 2024-04-15 11:35AM EDT | 2024-08-30 | 3.19 | 4.31 | 4.43 | 0.00 | - | 7 | 34 | 20.60% |
| SPY240920P00435000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 5.07 | 5.06 | 5.12 | +0.39 | +8.33% | 1,623 | 10,903 | 20.11% |
| SPY240930P00435000 | 2024-04-19 3:05PM EDT | 2024-09-30 | 5.60 | 5.35 | 5.48 | +0.63 | +12.68% | 5 | 101 | 19.96% |
| SPY241220P00435000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 8.59 | 8.27 | 8.39 | +0.87 | +11.27% | 18 | 16,555 | 19.19% |
| SPY241231P00435000 | 2024-04-19 11:52AM EDT | 2024-12-31 | 8.31 | 8.49 | 8.75 | +0.77 | +10.21% | 2 | 37 | 19.10% |
| SPY250117P00435000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 9.38 | 9.09 | 9.27 | +0.86 | +10.09% | 25 | 7,800 | 18.95% |
| SPY250321P00435000 | 2024-04-19 1:54PM EDT | 2025-03-21 | 10.55 | 10.86 | 11.13 | +0.25 | +2.43% | 3 | 1,462 | 18.48% |
| SPY250331P00435000 | 2024-04-19 12:41PM EDT | 2025-03-31 | 11.34 | 10.92 | 11.66 | +0.84 | +8.00% | 4 | 32 | 18.60% |
| SPY250620P00435000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 13.09 | 13.18 | 13.75 | +0.64 | +5.14% | 10 | 3,135 | 18.07% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 15.31 | 15.34 | 16.25 | 0.00 | - | 1 | 2 | 17.81% |
| SPY251219P00435000 | 2024-04-18 1:18PM EDT | 2025-12-19 | 17.00 | 16.73 | 18.41 | 0.00 | - | 3 | 723 | 17.51% |
| SPY260116P00435000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 17.44 | 17.10 | 19.14 | 0.00 | - | 1 | 183 | 17.47% |
| SPY261218P00435000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 22.54 | 21.76 | 25.84 | 0.00 | - | 2 | 98 | 16.69% |
