Deutsche Märkte öffnen in 1 Stunde 25 Minute
Nikkei 225
37.627,97 -832,11 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.905,75 -2.462,35 (-3,95%) CMC Crypto 200
1.387,42 -36,68 (-2,58%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:455.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00455000 | 2024-04-24 11:20AM EDT | 2024-04-26 | 49.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00455000 | 2024-04-23 11:38AM EDT | 2024-04-30 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00455000 | 2024-04-23 11:22AM EDT | 2024-05-03 | 50.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00455000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00455000 | 2024-04-23 12:34PM EDT | 2024-05-17 | 52.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00455000 | 2024-04-22 1:56PM EDT | 2024-05-24 | 49.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00455000 | 2024-04-22 3:00PM EDT | 2024-05-31 | 50.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00455000 | 2024-04-24 3:05PM EDT | 2024-06-21 | 54.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00455000 | 2024-04-24 3:05PM EDT | 2024-06-28 | 54.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00455000 | 2024-04-24 10:41AM EDT | 2024-07-19 | 57.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00455000 | 2024-04-24 3:39PM EDT | 2024-07-31 | 58.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00455000 | 2024-04-22 10:17AM EDT | 2024-08-16 | 54.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00455000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 64.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240930C00455000 | 2024-04-04 2:39PM EDT | 2024-09-30 | 77.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241220C00455000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 69.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00455000 | 2024-04-15 1:21PM EDT | 2024-12-31 | 76.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00455000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 71.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 2025-03-21 | 74.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 2025-03-31 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00455000 | 2024-04-23 10:02AM EDT | 2025-06-20 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 2025-09-19 | 92.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00455000 | 2024-04-24 12:31PM EDT | 2025-12-19 | 95.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 98.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00455000 | 2024-04-18 11:30AM EDT | 2026-12-18 | 115.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00455000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SPY240430P00455000 | 2024-04-24 11:09AM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| SPY240503P00455000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| SPY240510P00455000 | 2024-04-24 1:45PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY240517P00455000 | 2024-04-24 4:00PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| SPY240524P00455000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| SPY240531P00455000 | 2024-04-24 4:07PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 6.25% |
| SPY240621P00455000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25,211 | 0 | 6.25% |
| SPY240628P00455000 | 2024-04-24 3:14PM EDT | 2024-06-28 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240719P00455000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| SPY240731P00455000 | 2024-04-24 12:45PM EDT | 2024-07-31 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240816P00455000 | 2024-04-24 2:54PM EDT | 2024-08-16 | 3.59 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 3.13% |
| SPY240830P00455000 | 2024-04-23 2:59PM EDT | 2024-08-30 | 4.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240920P00455000 | 2024-04-24 4:11PM EDT | 2024-09-20 | 4.97 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| SPY240930P00455000 | 2024-04-23 3:55PM EDT | 2024-09-30 | 5.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241220P00455000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241231P00455000 | 2024-04-19 3:36PM EDT | 2024-12-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00455000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250321P00455000 | 2024-04-24 3:22PM EDT | 2025-03-21 | 11.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY250331P00455000 | 2024-04-17 10:43AM EDT | 2025-03-31 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620P00455000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY250919P00455000 | 2024-04-12 12:50PM EDT | 2025-09-19 | 17.44 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| SPY251219P00455000 | 2024-04-23 10:13AM EDT | 2025-12-19 | 18.84 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPY260116P00455000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 19.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY261218P00455000 | 2024-04-19 1:16PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
