Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.971,17 +195,79 (+0,52%) Gold
2.409,90 +11,90 (+0,50%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.395,61 +894,95 (+1,50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:470.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00470000 | 2024-04-19 2:40PM EDT | 2024-04-19 | 24.60 | 24.46 | 25.79 | -5.45 | -18.14% | 145 | 15,343 | 59.62% |
| SPY240423C00470000 | 2024-04-19 9:59AM EDT | 2024-04-23 | 30.40 | 25.44 | 25.81 | -0.42 | -1.36% | 1 | 8 | 27.03% |
| SPY240424C00470000 | 2024-04-19 2:55PM EDT | 2024-04-24 | 25.25 | 25.25 | 25.67 | -5.30 | -17.35% | 11 | 41 | 21.97% |
| SPY240426C00470000 | 2024-04-19 3:10PM EDT | 2024-04-26 | 25.70 | 26.02 | 26.39 | -5.51 | -17.65% | 34 | 187 | 27.34% |
| SPY240430C00470000 | 2024-04-19 10:46AM EDT | 2024-04-30 | 26.24 | 26.11 | 26.62 | -7.37 | -21.93% | 21 | 324 | 23.79% |
| SPY240503C00470000 | 2024-04-19 3:10PM EDT | 2024-05-03 | 27.12 | 27.62 | 27.78 | -5.83 | -17.69% | 14 | 12 | 26.67% |
| SPY240510C00470000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 28.25 | 28.25 | 28.40 | -3.65 | -11.44% | 25 | 31 | 24.05% |
| SPY240517C00470000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 29.05 | 29.47 | 29.61 | -4.29 | -12.87% | 49 | 5,894 | 24.11% |
| SPY240524C00470000 | 2024-04-19 2:52PM EDT | 2024-05-24 | 30.46 | 30.91 | 31.05 | -9.53 | -23.83% | 15 | 16 | 24.74% |
| SPY240531C00470000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 32.84 | 31.51 | 31.65 | -2.56 | -7.23% | 8 | 2,009 | 23.77% |
| SPY240621C00470000 | 2024-04-19 12:36PM EDT | 2024-06-21 | 35.60 | 34.07 | 34.49 | -2.42 | -6.37% | 11 | 24,160 | 23.67% |
| SPY240628C00470000 | 2024-04-19 1:55PM EDT | 2024-06-28 | 37.13 | 34.31 | 34.87 | -4.80 | -11.45% | 21 | 1,111 | 22.99% |
| SPY240719C00470000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 39.99 | 36.93 | 37.40 | -0.24 | -0.60% | 1 | 519 | 23.14% |
| SPY240731C00470000 | 2024-04-19 2:26PM EDT | 2024-07-31 | 39.02 | 38.02 | 38.58 | -18.48 | -32.14% | 1 | 7 | 23.04% |
| SPY240816C00470000 | 2024-04-19 2:38PM EDT | 2024-08-16 | 40.34 | 40.02 | 40.49 | -4.26 | -9.55% | 5 | 3,217 | 23.33% |
| SPY240830C00470000 | 2024-04-19 11:49AM EDT | 2024-08-30 | 44.12 | 41.66 | 42.58 | -4.73 | -9.68% | 3 | 54 | 24.01% |
| SPY240920C00470000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 44.49 | 43.76 | 44.33 | -5.58 | -11.14% | 37 | 13,941 | 23.81% |
| SPY240930C00470000 | 2024-04-19 10:49AM EDT | 2024-09-30 | 47.25 | 44.44 | 45.15 | -0.45 | -0.94% | 2 | 525 | 23.75% |
| SPY241220C00470000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 52.33 | 52.77 | 53.64 | -4.50 | -7.92% | 11 | 7,902 | 25.07% |
| SPY241231C00470000 | 2024-04-19 11:45AM EDT | 2024-12-31 | 55.43 | 53.26 | 54.28 | -1.03 | -1.82% | 8 | 132 | 24.94% |
| SPY250117C00470000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 57.00 | 54.24 | 55.39 | -1.11 | -1.91% | 8 | 7,072 | 24.85% |
| SPY250321C00470000 | 2024-04-19 12:27PM EDT | 2025-03-21 | 61.15 | 60.05 | 61.46 | -5.28 | -7.95% | 101 | 578 | 25.79% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 60.38 | 61.98 | 0.00 | - | 5 | 6 | 25.70% |
| SPY250620C00470000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 67.50 | 67.10 | 68.94 | -3.50 | -4.93% | 33 | 296 | 26.58% |
| SPY250919C00470000 | 2024-04-19 11:19AM EDT | 2025-09-19 | 75.84 | 72.71 | 75.21 | -1.68 | -2.17% | 3 | 7 | 26.94% |
| SPY251219C00470000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 81.37 | 78.18 | 81.96 | -2.54 | -3.03% | 1 | 3,387 | 27.63% |
| SPY260116C00470000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 84.55 | 78.50 | 82.94 | 0.00 | - | 1 | 117 | 27.41% |
| SPY261218C00470000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 104.74 | 97.00 | 102.00 | 0.00 | - | 19 | 291 | 28.42% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00470000 | 2024-04-19 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,853 | 72,923 | 25.00% |
| SPY240422P00470000 | 2024-04-19 3:08PM EDT | 2024-04-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 115 | 427 | 21.09% |
| SPY240423P00470000 | 2024-04-19 2:59PM EDT | 2024-04-23 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 262 | 197 | 21.58% |
| SPY240424P00470000 | 2024-04-19 3:13PM EDT | 2024-04-24 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 984 | 11,194 | 20.66% |
| SPY240425P00470000 | 2024-04-19 3:07PM EDT | 2024-04-25 | 0.20 | 0.17 | 0.19 | +0.05 | +33.33% | 741 | 297 | 20.95% |
| SPY240426P00470000 | 2024-04-19 3:13PM EDT | 2024-04-26 | 0.26 | 0.26 | 0.27 | +0.04 | +17.39% | 9,555 | 2,837 | 20.95% |
| SPY240430P00470000 | 2024-04-19 3:06PM EDT | 2024-04-30 | 0.59 | 0.55 | 0.56 | +0.21 | +55.26% | 574 | 19,350 | 19.96% |
| SPY240503P00470000 | 2024-04-19 3:13PM EDT | 2024-05-03 | 0.99 | 1.00 | 1.02 | +0.25 | +33.78% | 4,385 | 9,474 | 20.79% |
| SPY240510P00470000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 1.63 | 1.64 | 1.66 | +0.38 | +30.40% | 2,148 | 1,382 | 19.84% |
| SPY240517P00470000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 2.30 | 2.29 | 2.31 | +0.54 | +31.40% | 16,360 | 17,894 | 19.31% |
| SPY240524P00470000 | 2024-04-19 3:03PM EDT | 2024-05-24 | 3.00 | 2.87 | 2.90 | +0.67 | +28.76% | 561 | 723 | 18.84% |
| SPY240531P00470000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 3.49 | 3.41 | 3.44 | +0.79 | +29.26% | 2,268 | 6,773 | 18.42% |
| SPY240621P00470000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 4.99 | 5.05 | 5.06 | +0.68 | +15.78% | 4,812 | 60,090 | 17.80% |
| SPY240628P00470000 | 2024-04-19 3:10PM EDT | 2024-06-28 | 5.65 | 5.59 | 5.64 | +1.01 | +21.77% | 282 | 3,745 | 17.77% |
| SPY240719P00470000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 6.96 | 6.86 | 6.92 | +1.17 | +20.21% | 237 | 15,472 | 17.24% |
| SPY240731P00470000 | 2024-04-19 3:11PM EDT | 2024-07-31 | 7.61 | 7.44 | 7.51 | +1.31 | +20.79% | 121 | 631 | 16.91% |
| SPY240816P00470000 | 2024-04-19 3:08PM EDT | 2024-08-16 | 8.55 | 8.30 | 8.37 | +1.35 | +18.75% | 4,221 | 8,360 | 16.66% |
| SPY240830P00470000 | 2024-04-19 3:13PM EDT | 2024-08-30 | 8.90 | 9.03 | 9.10 | +0.77 | +9.47% | 10,822 | 9,290 | 16.49% |
| SPY240920P00470000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 10.22 | 9.90 | 9.96 | +1.32 | +14.83% | 1,555 | 43,745 | 16.12% |
| SPY240930P00470000 | 2024-04-19 3:13PM EDT | 2024-09-30 | 10.35 | 10.47 | 10.55 | +0.95 | +9.69% | 107 | 906 | 16.14% |
| SPY241220P00470000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 14.64 | 14.55 | 14.64 | +1.51 | +11.50% | 103 | 59,254 | 16.08% |
| SPY241231P00470000 | 2024-04-19 12:42PM EDT | 2024-12-31 | 14.91 | 14.75 | 14.92 | +1.34 | +9.87% | 4 | 267 | 15.92% |
| SPY250117P00470000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 15.69 | 15.63 | 15.79 | +1.19 | +8.21% | 116 | 15,314 | 15.98% |
| SPY250321P00470000 | 2024-04-19 2:58PM EDT | 2025-03-21 | 18.10 | 17.85 | 18.02 | +1.31 | +7.80% | 6 | 7,692 | 15.70% |
| SPY250331P00470000 | 2024-04-18 10:40AM EDT | 2025-03-31 | 16.46 | 17.88 | 18.70 | 0.00 | - | 3,750 | 3,828 | 15.86% |
| SPY250620P00470000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 20.95 | 20.64 | 20.99 | +2.20 | +11.73% | 14 | 4,182 | 15.45% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 22.92 | 23.63 | 0.00 | - | 2 | 1 | 15.24% |
| SPY251219P00470000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 25.07 | 25.46 | 26.30 | +0.82 | +3.38% | 3 | 758 | 15.18% |
| SPY260116P00470000 | 2024-04-19 12:38PM EDT | 2026-01-16 | 26.37 | 25.58 | 27.41 | +1.28 | +5.10% | 20 | 1,003 | 15.30% |
| SPY261218P00470000 | 2024-04-15 3:12PM EDT | 2026-12-18 | 31.16 | 31.32 | 34.82 | 0.00 | - | 10 | 768 | 14.83% |
