Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.143,16 +5,51 (+0,03%) Euro Stoxx 50
5.014,05 +5,88 (+0,12%) Dow Jones 30
38.484,51 -19,18 (-0,05%) Gold
2.331,40 -10,70 (-0,46%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
61.656,19 -558,45 (-0,90%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Strike:480.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00480000 | 2024-04-23 4:03PM EDT | 2024-04-24 | 25.48 | 26.93 | 27.38 | 0.00 | - | 37 | 135 | 75.78% |
| SPY240425C00480000 | 2024-04-24 9:42AM EDT | 2024-04-25 | 27.47 | 27.10 | 27.54 | +5.14 | +23.02% | 12 | 65 | 56.27% |
| SPY240426C00480000 | 2024-04-23 4:04PM EDT | 2024-04-26 | 26.01 | 27.17 | 27.60 | 0.00 | - | 52 | 134 | 49.34% |
| SPY240429C00480000 | 2024-04-22 11:50AM EDT | 2024-04-29 | 17.80 | 27.46 | 27.64 | 0.00 | - | 1 | 2 | 35.21% |
| SPY240430C00480000 | 2024-04-23 3:22PM EDT | 2024-04-30 | 25.95 | 27.40 | 27.57 | 0.00 | - | 2 | 878 | 32.07% |
| SPY240501C00480000 | 2024-04-23 2:01PM EDT | 2024-05-01 | 26.75 | 27.73 | 27.91 | 0.00 | - | 3 | 8 | 32.28% |
| SPY240502C00480000 | 2024-04-23 9:50AM EDT | 2024-05-02 | 23.98 | 27.95 | 28.11 | 0.00 | - | 10 | 11 | 31.62% |
| SPY240503C00480000 | 2024-04-23 3:32PM EDT | 2024-05-03 | 26.52 | 28.17 | 28.33 | 0.00 | - | 16 | 261 | 31.18% |
| SPY240510C00480000 | 2024-04-23 4:03PM EDT | 2024-05-10 | 27.90 | 28.89 | 29.06 | 0.00 | - | 3 | 65 | 26.69% |
| SPY240517C00480000 | 2024-04-24 9:37AM EDT | 2024-05-17 | 29.71 | 29.93 | 30.07 | +1.39 | +4.91% | 6 | 12,808 | 25.39% |
| SPY240524C00480000 | 2024-04-23 1:26PM EDT | 2024-05-24 | 29.40 | 31.10 | 31.27 | 0.00 | - | 18 | 64 | 25.17% |
| SPY240531C00480000 | 2024-04-23 3:29PM EDT | 2024-05-31 | 30.33 | 31.68 | 31.84 | 0.00 | - | 4 | 1,422 | 23.88% |
| SPY240621C00480000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 33.51 | 34.04 | 34.62 | +0.55 | +1.67% | 1 | 31,135 | 23.45% |
| SPY240628C00480000 | 2024-04-23 1:31PM EDT | 2024-06-28 | 33.44 | 34.36 | 34.98 | 0.00 | - | 4 | 4,143 | 22.67% |
| SPY240719C00480000 | 2024-04-23 1:56PM EDT | 2024-07-19 | 36.00 | 36.18 | 36.67 | 0.00 | - | 4 | 1,221 | 21.77% |
| SPY240731C00480000 | 2024-04-22 9:55AM EDT | 2024-07-31 | 31.68 | 37.70 | 38.22 | 0.00 | - | 1 | 28 | 22.11% |
| SPY240816C00480000 | 2024-04-23 12:18PM EDT | 2024-08-16 | 38.81 | 39.85 | 40.34 | 0.00 | - | 2 | 597 | 22.64% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 2024-08-30 | 40.20 | 41.49 | 42.12 | 0.00 | - | 17 | 57 | 23.03% |
| SPY240920C00480000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 42.60 | 43.52 | 44.07 | 0.00 | - | 11 | 6,860 | 23.02% |
| SPY240930C00480000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 43.90 | 43.89 | 44.55 | +2.78 | +6.76% | 1 | 378 | 22.68% |
| SPY241220C00480000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 51.36 | 52.50 | 53.23 | 0.00 | - | 3 | 13,043 | 24.20% |
| SPY241231C00480000 | 2024-04-22 10:45AM EDT | 2024-12-31 | 46.63 | 52.82 | 53.72 | 0.00 | - | 2 | 204 | 23.98% |
| SPY250117C00480000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 53.58 | 54.43 | 55.35 | 0.00 | - | 23 | 28,803 | 24.21% |
| SPY250321C00480000 | 2024-04-22 2:13PM EDT | 2025-03-21 | 57.34 | 60.14 | 61.51 | 0.00 | - | 4 | 688 | 25.19% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 60.38 | 61.83 | 0.00 | - | 1 | 5 | 24.99% |
| SPY250620C00480000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 66.55 | 66.92 | 68.26 | 0.00 | - | 1 | 345 | 25.60% |
| SPY250919C00480000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 82.66 | 73.16 | 75.20 | 0.00 | - | 4 | 1 | 26.28% |
| SPY251219C00480000 | 2024-04-18 9:49AM EDT | 2025-12-19 | 77.30 | 78.86 | 81.78 | 0.00 | - | 2 | 1,542 | 26.89% |
| SPY260116C00480000 | 2024-04-23 2:00PM EDT | 2026-01-16 | 80.96 | 79.94 | 83.17 | 0.00 | - | 3 | 570 | 26.84% |
| SPY261218C00480000 | 2024-04-23 1:11PM EDT | 2026-12-18 | 99.55 | 98.14 | 103.00 | 0.00 | - | 8 | 268 | 28.06% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00480000 | 2024-04-23 4:11PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 5,382 | 37.50% |
| SPY240425P00480000 | 2024-04-24 9:39AM EDT | 2024-04-25 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,918 | 1,735 | 30.08% |
| SPY240426P00480000 | 2024-04-24 9:41AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 250 | 15,034 | 26.17% |
| SPY240429P00480000 | 2024-04-24 9:32AM EDT | 2024-04-29 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 53 | 1,274 | 19.43% |
| SPY240430P00480000 | 2024-04-24 9:42AM EDT | 2024-04-30 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 69 | 10,888 | 19.24% |
| SPY240501P00480000 | 2024-04-24 9:32AM EDT | 2024-05-01 | 0.19 | 0.16 | 0.17 | -0.03 | -13.64% | 2 | 677 | 19.34% |
| SPY240502P00480000 | 2024-04-23 3:13PM EDT | 2024-05-02 | 0.26 | 0.20 | 0.21 | 0.00 | - | 83 | 491 | 18.92% |
| SPY240503P00480000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.32 | 0.27 | 0.28 | 0.00 | - | 116 | 11,855 | 18.95% |
| SPY240510P00480000 | 2024-04-24 9:43AM EDT | 2024-05-10 | 0.58 | 0.58 | 0.59 | -0.12 | -17.14% | 52 | 5,569 | 17.04% |
| SPY240517P00480000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 1.00 | 0.99 | 1.00 | -0.13 | -11.40% | 291 | 80,246 | 16.38% |
| SPY240524P00480000 | 2024-04-24 9:41AM EDT | 2024-05-24 | 1.47 | 1.43 | 1.44 | -0.15 | -9.26% | 13 | 4,996 | 16.00% |
| SPY240531P00480000 | 2024-04-24 9:43AM EDT | 2024-05-31 | 1.80 | 1.80 | 1.82 | -0.15 | -7.69% | 35 | 12,127 | 15.56% |
| SPY240621P00480000 | 2024-04-24 9:43AM EDT | 2024-06-21 | 3.23 | 3.21 | 3.23 | -0.21 | -6.09% | 484 | 44,097 | 15.31% |
| SPY240628P00480000 | 2024-04-24 9:40AM EDT | 2024-06-28 | 3.67 | 3.65 | 3.68 | -0.31 | -7.79% | 22 | 5,466 | 15.25% |
| SPY240719P00480000 | 2024-04-24 9:43AM EDT | 2024-07-19 | 4.75 | 4.73 | 4.76 | -0.26 | -5.19% | 26 | 9,030 | 14.81% |
| SPY240731P00480000 | 2024-04-24 9:38AM EDT | 2024-07-31 | 5.35 | 5.31 | 5.36 | -0.25 | -4.46% | 2 | 1,224 | 14.64% |
| SPY240816P00480000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 6.26 | 6.11 | 6.16 | -0.21 | -3.25% | 1 | 11,074 | 14.50% |
| SPY240830P00480000 | 2024-04-23 3:54PM EDT | 2024-08-30 | 7.16 | 6.79 | 6.85 | 0.00 | - | 55 | 1,537 | 14.42% |
| SPY240920P00480000 | 2024-04-24 9:39AM EDT | 2024-09-20 | 7.82 | 7.75 | 7.79 | -0.34 | -4.17% | 1 | 22,489 | 14.27% |
| SPY240930P00480000 | 2024-04-24 9:33AM EDT | 2024-09-30 | 8.41 | 8.24 | 8.30 | -0.21 | -2.44% | 11 | 4,618 | 14.28% |
| SPY241220P00480000 | 2024-04-24 9:38AM EDT | 2024-12-20 | 12.24 | 12.20 | 12.27 | -0.42 | -3.32% | 1 | 19,125 | 14.46% |
| SPY241231P00480000 | 2024-04-23 1:43PM EDT | 2024-12-31 | 13.13 | 12.59 | 12.72 | 0.00 | - | 11 | 607 | 14.45% |
| SPY250117P00480000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 13.50 | 13.34 | 13.46 | -0.30 | -2.17% | 2 | 8,502 | 14.47% |
| SPY250321P00480000 | 2024-04-22 12:49PM EDT | 2025-03-21 | 18.67 | 15.60 | 15.73 | 0.00 | - | 8 | 7,420 | 14.35% |
| SPY250331P00480000 | 2024-04-17 12:43PM EDT | 2025-03-31 | 20.25 | 15.68 | 16.28 | 0.00 | - | 2 | 1 | 14.45% |
| SPY250620P00480000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 19.03 | 18.40 | 18.63 | 0.00 | - | 8 | 1,707 | 14.18% |
| SPY250919P00480000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 22.10 | 20.95 | 21.35 | 0.00 | - | 3 | 14 | 14.11% |
| SPY251219P00480000 | 2024-04-23 3:08PM EDT | 2025-12-19 | 24.22 | 23.25 | 23.84 | 0.00 | - | 5 | 3,923 | 14.04% |
| SPY260116P00480000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 24.72 | 23.60 | 24.79 | 0.00 | - | 12 | 1,293 | 14.11% |
| SPY261218P00480000 | 2024-04-24 9:37AM EDT | 2026-12-18 | 31.10 | 29.60 | 32.62 | -0.44 | -1.40% | 5 | 315 | 13.95% |
