Deutsche Märkte öffnen in 1 Stunde 16 Minute
Nikkei 225
38.056,70 +428,22 (+1,14%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.989,46 +84,90 (+0,14%) CMC Crypto 200
1.386,55 +3,98 (+0,29%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00460000 | 2024-04-25 2:13PM EDT | 2024-04-26 | 43.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240429C00460000 | 2024-04-25 10:01AM EDT | 2024-04-29 | 37.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240430C00460000 | 2024-04-25 11:40AM EDT | 2024-04-30 | 39.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240503C00460000 | 2024-04-25 2:23PM EDT | 2024-05-03 | 43.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00460000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 45.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00460000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 40.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00460000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 46.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531C00460000 | 2024-04-25 4:04PM EDT | 2024-05-31 | 50.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240621C00460000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 48.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628C00460000 | 2024-04-25 4:01PM EDT | 2024-06-28 | 50.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 51.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00460000 | 2024-04-25 1:45PM EDT | 2024-07-31 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00460000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 51.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00460000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 57.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00460000 | 2024-04-25 1:39PM EDT | 2024-09-20 | 57.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220C00460000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY241231C00460000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 67.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00460000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00460000 | 2024-04-18 12:45PM EDT | 2025-03-21 | 73.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00460000 | 2024-04-25 2:55PM EDT | 2025-12-19 | 90.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00460000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 50.00% |
| SPY240429P00460000 | 2024-04-25 4:02PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| SPY240430P00460000 | 2024-04-25 4:08PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 12.50% |
| SPY240501P00460000 | 2024-04-25 3:59PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPY240502P00460000 | 2024-04-25 4:02PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| SPY240503P00460000 | 2024-04-25 4:12PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 12.50% |
| SPY240510P00460000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SPY240517P00460000 | 2024-04-25 4:03PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,749 | 0 | 6.25% |
| SPY240524P00460000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| SPY240531P00460000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| SPY240621P00460000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6,095 | 0 | 6.25% |
| SPY240628P00460000 | 2024-04-25 4:04PM EDT | 2024-06-28 | 1.81 | 0.00 | 0.00 | 0.00 | - | 9,261 | 0 | 6.25% |
| SPY240719P00460000 | 2024-04-25 4:08PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| SPY240731P00460000 | 2024-04-25 1:45PM EDT | 2024-07-31 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240816P00460000 | 2024-04-25 4:03PM EDT | 2024-08-16 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 3.13% |
| SPY240830P00460000 | 2024-04-25 1:35PM EDT | 2024-08-30 | 4.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPY240920P00460000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| SPY240930P00460000 | 2024-04-25 4:06PM EDT | 2024-09-30 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241220P00460000 | 2024-04-25 4:04PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| SPY241231P00460000 | 2024-04-25 2:15PM EDT | 2024-12-31 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00460000 | 2024-04-25 4:11PM EDT | 2025-01-17 | 9.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY250321P00460000 | 2024-04-25 2:07PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SPY250331P00460000 | 2024-04-23 9:58AM EDT | 2025-03-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620P00460000 | 2024-04-25 2:51PM EDT | 2025-06-20 | 15.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 2025-09-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY260116P00460000 | 2024-04-25 1:44PM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218P00460000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 30.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
