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
2.402,80 +4,80 (+0,20%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.240,36 +620,12 (+1,04%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:465.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00465000 | 2024-04-19 2:23PM EDT | 2024-04-19 | 31.35 | 29.57 | 30.75 | -3.18 | -9.21% | 112 | 5,094 | 80.08% |
| SPY240422C00465000 | 2024-04-19 3:51PM EDT | 2024-04-22 | 29.81 | 30.04 | 30.43 | -10.52 | -26.08% | 24 | 95 | 34.08% |
| SPY240426C00465000 | 2024-04-19 3:09PM EDT | 2024-04-26 | 30.89 | 30.64 | 31.01 | -6.63 | -17.67% | 11 | 31 | 30.87% |
| SPY240430C00465000 | 2024-04-17 3:55PM EDT | 2024-04-30 | 31.45 | 30.85 | 31.38 | -6.27 | -16.62% | 5 | 277 | 27.72% |
| SPY240503C00465000 | 2024-04-19 1:33PM EDT | 2024-05-03 | 33.70 | 31.68 | 32.08 | -6.55 | -16.27% | 6 | 13 | 28.36% |
| SPY240510C00465000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 32.80 | 32.90 | 33.08 | -4.58 | -12.25% | 18 | 35 | 26.98% |
| SPY240517C00465000 | 2024-04-19 2:38PM EDT | 2024-05-17 | 34.30 | 33.97 | 34.15 | -4.09 | -10.65% | 74 | 477 | 26.46% |
| SPY240524C00465000 | 2024-04-17 3:15PM EDT | 2024-05-24 | 40.86 | 34.91 | 35.35 | 0.00 | - | 51 | 135 | 26.49% |
| SPY240531C00465000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 35.54 | 35.68 | 36.12 | -8.20 | -18.75% | 8 | 1,664 | 25.78% |
| SPY240621C00465000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 38.50 | 38.18 | 38.70 | -3.58 | -8.51% | 10 | 15,391 | 25.11% |
| SPY240628C00465000 | 2024-04-19 2:00PM EDT | 2024-06-28 | 40.34 | 38.53 | 39.07 | -2.37 | -5.55% | 126 | 3,037 | 24.36% |
| SPY240719C00465000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 43.90 | 40.61 | 41.14 | -0.57 | -1.28% | 1 | 369 | 23.91% |
| SPY240731C00465000 | 2024-04-17 9:56AM EDT | 2024-07-31 | 51.21 | 41.89 | 42.49 | 0.00 | - | 9 | 18 | 23.99% |
| SPY240816C00465000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 46.00 | 44.02 | 44.55 | -4.05 | -8.09% | 2 | 2,187 | 24.44% |
| SPY240830C00465000 | 2024-04-02 2:21PM EDT | 2024-08-30 | 66.80 | 45.52 | 46.43 | 0.00 | - | 2 | 7 | 24.91% |
| SPY240920C00465000 | 2024-04-19 3:06PM EDT | 2024-09-20 | 47.57 | 47.54 | 48.22 | -6.12 | -11.40% | 2 | 4,597 | 24.72% |
| SPY240930C00465000 | 2024-04-19 12:34PM EDT | 2024-09-30 | 48.61 | 47.90 | 48.66 | -6.09 | -11.13% | 2 | 309 | 24.33% |
| SPY241220C00465000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 56.24 | 56.23 | 57.13 | -4.25 | -7.03% | 3 | 8,179 | 25.65% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 56.53 | 57.61 | 0.00 | - | 1 | 36 | 25.41% |
| SPY250117C00465000 | 2024-04-18 11:32AM EDT | 2025-01-17 | 64.90 | 57.92 | 58.89 | 0.00 | - | 2 | 1,970 | 25.42% |
| SPY250321C00465000 | 2024-04-19 10:48AM EDT | 2025-03-21 | 67.30 | 63.60 | 65.07 | -5.94 | -8.11% | 1 | 383 | 26.42% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 70.27 | 72.20 | -2.88 | -3.77% | 3 | 605 | 27.01% |
| SPY251219C00465000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 99.68 | 81.55 | 84.94 | 0.00 | - | 3 | 1,586 | 27.94% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 82.33 | 86.37 | 0.00 | - | 1 | 52 | 27.90% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 100.50 | 105.00 | 0.00 | - | 19 | 22 | 28.73% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00465000 | 2024-04-19 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 49,697 | 43.75% |
| SPY240422P00465000 | 2024-04-19 3:43PM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,140 | 111 | 23.44% |
| SPY240423P00465000 | 2024-04-19 1:36PM EDT | 2024-04-23 | 0.04 | 0.04 | 0.04 | -0.02 | -33.33% | 112 | 215 | 22.85% |
| SPY240426P00465000 | 2024-04-19 4:13PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1,851 | 6,263 | 21.78% |
| SPY240430P00465000 | 2024-04-19 3:44PM EDT | 2024-04-30 | 0.36 | 0.33 | 0.35 | +0.10 | +38.46% | 181 | 3,848 | 20.70% |
| SPY240503P00465000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.71 | 0.69 | 0.71 | +0.17 | +31.48% | 11,634 | 7,489 | 21.58% |
| SPY240510P00465000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 1.21 | 1.21 | 1.25 | +0.26 | +27.37% | 334 | 1,168 | 20.62% |
| SPY240517P00465000 | 2024-04-19 4:08PM EDT | 2024-05-17 | 1.84 | 1.79 | 1.82 | +0.40 | +27.78% | 10,803 | 27,207 | 20.06% |
| SPY240524P00465000 | 2024-04-19 4:11PM EDT | 2024-05-24 | 2.33 | 2.30 | 2.35 | +0.44 | +23.28% | 348 | 1,307 | 19.56% |
| SPY240531P00465000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 2.72 | 2.69 | 2.74 | +0.50 | +22.52% | 865 | 4,269 | 18.88% |
| SPY240621P00465000 | 2024-04-19 4:00PM EDT | 2024-06-21 | 4.34 | 4.24 | 4.28 | +0.68 | +18.58% | 2,219 | 22,650 | 18.33% |
| SPY240628P00465000 | 2024-04-19 3:21PM EDT | 2024-06-28 | 4.85 | 4.67 | 4.75 | +1.27 | +35.47% | 1,599 | 7,171 | 18.17% |
| SPY240719P00465000 | 2024-04-19 4:05PM EDT | 2024-07-19 | 5.96 | 5.86 | 5.94 | +0.80 | +15.50% | 245 | 10,922 | 17.60% |
| SPY240731P00465000 | 2024-04-19 3:50PM EDT | 2024-07-31 | 6.66 | 6.46 | 6.59 | +0.71 | +11.93% | 19 | 881 | 17.37% |
| SPY240816P00465000 | 2024-04-19 3:04PM EDT | 2024-08-16 | 7.51 | 7.29 | 7.40 | +0.96 | +14.66% | 435 | 8,694 | 17.09% |
| SPY240830P00465000 | 2024-04-17 2:21PM EDT | 2024-08-30 | 6.93 | 7.93 | 8.08 | 0.00 | - | 1 | 323 | 16.89% |
| SPY240920P00465000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 8.90 | 8.92 | 9.01 | +0.81 | +10.01% | 682 | 16,417 | 16.59% |
| SPY240930P00465000 | 2024-04-19 12:11PM EDT | 2024-09-30 | 9.25 | 9.32 | 9.48 | +0.63 | +7.31% | 74 | 965 | 16.51% |
| SPY241220P00465000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 13.74 | 13.22 | 13.39 | +1.49 | +12.16% | 250 | 6,324 | 16.37% |
| SPY241231P00465000 | 2024-04-19 3:50PM EDT | 2024-12-31 | 13.96 | 13.55 | 13.86 | +1.66 | +13.50% | 59 | 216 | 16.35% |
| SPY250117P00465000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 14.06 | 14.27 | 14.51 | +0.61 | +4.54% | 17 | 7,540 | 16.27% |
| SPY250321P00465000 | 2024-04-19 11:27AM EDT | 2025-03-21 | 16.11 | 16.48 | 16.78 | +0.45 | +2.87% | 1 | 2,633 | 16.02% |
| SPY250331P00465000 | 2024-04-18 4:00PM EDT | 2025-03-31 | 16.05 | 16.53 | 17.44 | 0.00 | - | 1 | 6 | 16.18% |
| SPY250620P00465000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 19.73 | 19.19 | 19.85 | +1.43 | +7.81% | 33 | 641 | 15.82% |
| SPY251219P00465000 | 2024-04-15 3:59PM EDT | 2025-12-19 | 22.76 | 23.30 | 25.17 | 0.00 | - | 3 | 2,445 | 15.55% |
| SPY260116P00465000 | 2024-04-19 3:48PM EDT | 2026-01-16 | 25.21 | 23.56 | 25.93 | +1.24 | +5.17% | 15 | 900 | 15.52% |
| SPY261218P00465000 | 2024-04-17 3:27PM EDT | 2026-12-18 | 30.16 | 29.08 | 33.32 | 0.00 | - | 49 | 944 | 15.04% |
