Deutsche Märkte schließen in 6 Stunden 13 Minuten
DAX
17.798,37 +28,35 (+0,16%) Euro Stoxx 50
4.937,86 +23,73 (+0,48%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.394,30 +5,90 (+0,25%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
57.693,35 -1.742,19 (-2,93%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:440.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00440000 | 2024-04-17 2:10PM EDT | 2024-04-19 | 62.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240426C00440000 | 2024-04-12 12:51PM EDT | 2024-04-26 | 72.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430C00440000 | 2024-04-17 12:46PM EDT | 2024-04-30 | 60.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00440000 | 2024-04-16 2:08PM EDT | 2024-05-03 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00440000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 76.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00440000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 64.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SPY240524C00440000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00440000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 63.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240621C00440000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 67.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240628C00440000 | 2024-04-17 12:05PM EDT | 2024-06-28 | 66.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00440000 | 2024-04-16 4:04PM EDT | 2024-07-19 | 71.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731C00440000 | 2024-04-12 12:38PM EDT | 2024-07-31 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00440000 | 2024-04-16 12:42PM EDT | 2024-08-16 | 75.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00440000 | 2024-04-10 11:08AM EDT | 2024-08-30 | 85.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00440000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 75.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240930C00440000 | 2024-04-16 3:08PM EDT | 2024-09-30 | 79.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00440000 | 2024-04-17 3:47PM EDT | 2024-12-20 | 82.23 | 0.00 | 0.00 | 0.00 | - | 3,013 | 0 | 0.00% |
| SPY241231C00440000 | 2024-04-17 3:47PM EDT | 2024-12-31 | 82.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00440000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 85.74 | 82.68 | 84.02 | 0.00 | - | 1 | 2,882 | 29.44% |
| SPY250321C00440000 | 2024-04-16 1:24PM EDT | 2025-03-21 | 92.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00440000 | 2024-04-11 2:22PM EDT | 2025-03-31 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00440000 | 2024-04-11 2:17PM EDT | 2025-06-20 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00440000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 121.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY260116C00440000 | 2024-04-17 2:43PM EDT | 2026-01-16 | 109.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY261218C00440000 | 2024-04-17 10:52AM EDT | 2026-12-18 | 126.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00440000 | 2024-04-17 3:02PM EDT | 2024-04-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 50.00% |
| SPY240419P00440000 | 2024-04-17 4:07PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| SPY240426P00440000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| SPY240430P00440000 | 2024-04-17 3:51PM EDT | 2024-04-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| SPY240503P00440000 | 2024-04-17 1:55PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| SPY240510P00440000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240517P00440000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| SPY240524P00440000 | 2024-04-17 3:00PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SPY240531P00440000 | 2024-04-17 4:02PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| SPY240621P00440000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 6.25% |
| SPY240628P00440000 | 2024-04-17 2:29PM EDT | 2024-06-28 | 1.97 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY240719P00440000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| SPY240731P00440000 | 2024-04-17 2:06PM EDT | 2024-07-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SPY240816P00440000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| SPY240830P00440000 | 2024-04-17 12:46PM EDT | 2024-08-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240920P00440000 | 2024-04-17 4:04PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 3.13% |
| SPY240930P00440000 | 2024-04-17 2:13PM EDT | 2024-09-30 | 5.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| SPY241220P00440000 | 2024-04-17 3:47PM EDT | 2024-12-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 3,041 | 0 | 3.13% |
| SPY241231P00440000 | 2024-04-17 1:05PM EDT | 2024-12-31 | 8.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY250117P00440000 | 2024-04-17 3:27PM EDT | 2025-01-17 | 9.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY250321P00440000 | 2024-04-17 12:05PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250331P00440000 | 2024-04-16 1:34PM EDT | 2025-03-31 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00440000 | 2024-04-17 1:26PM EDT | 2025-06-20 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919P00440000 | 2024-04-17 1:21PM EDT | 2025-09-19 | 15.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY251219P00440000 | 2024-04-17 3:40PM EDT | 2025-12-19 | 17.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260116P00440000 | 2024-04-17 3:03PM EDT | 2026-01-16 | 18.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
