Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.211,00 +658,84 (+1,75%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.331,89 -112,02 (-0,18%) CMC Crypto 200
1.438,98 +24,22 (+1,71%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:485.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424C00485000 | 2024-04-23 4:03PM EDT | 2024-04-24 | 20.50 | 20.70 | 21.15 | +5.42 | +35.94% | 492 | 159 | 55.81% |
| SPY240425C00485000 | 2024-04-19 10:11AM EDT | 2024-04-25 | 15.50 | 21.06 | 21.26 | 0.00 | - | 11 | 11 | 41.46% |
| SPY240426C00485000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 21.05 | 21.18 | 21.38 | +5.47 | +35.11% | 54 | 350 | 35.47% |
| SPY240429C00485000 | 2024-04-23 3:01PM EDT | 2024-04-29 | 21.15 | 21.31 | 21.51 | +3.58 | +20.38% | 2 | 44 | 26.22% |
| SPY240430C00485000 | 2024-04-23 10:15AM EDT | 2024-04-30 | 20.48 | 21.46 | 21.65 | +3.29 | +19.14% | 3 | 959 | 25.34% |
| SPY240501C00485000 | 2024-04-22 1:43PM EDT | 2024-05-01 | 20.59 | 21.66 | 21.84 | +3.98 | +23.96% | 2 | 128 | 24.98% |
| SPY240502C00485000 | 2024-04-23 9:53AM EDT | 2024-05-02 | 19.49 | 21.97 | 22.16 | +2.45 | +14.38% | 1 | 50 | 25.40% |
| SPY240503C00485000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 22.42 | 22.18 | 22.36 | +3.54 | +18.75% | 16 | 64 | 25.14% |
| SPY240510C00485000 | 2024-04-23 1:43PM EDT | 2024-05-10 | 23.30 | 23.20 | 23.38 | +5.20 | +28.73% | 6 | 168 | 22.92% |
| SPY240517C00485000 | 2024-04-23 4:13PM EDT | 2024-05-17 | 24.28 | 24.32 | 24.47 | +4.63 | +23.56% | 1,040 | 8,090 | 22.22% |
| SPY240524C00485000 | 2024-04-22 3:11PM EDT | 2024-05-24 | 23.15 | 25.46 | 25.62 | +1.21 | +5.52% | 20 | 123 | 22.08% |
| SPY240531C00485000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 22.99 | 26.26 | 26.41 | -0.06 | -0.26% | 5 | 4,454 | 21.45% |
| SPY240621C00485000 | 2024-04-23 4:01PM EDT | 2024-06-21 | 30.35 | 28.73 | 29.42 | +5.46 | +21.94% | 10 | 29,803 | 21.60% |
| SPY240628C00485000 | 2024-04-23 3:49PM EDT | 2024-06-28 | 29.20 | 29.07 | 29.85 | +4.27 | +17.13% | 8 | 2,952 | 20.99% |
| SPY240719C00485000 | 2024-04-23 12:36PM EDT | 2024-07-19 | 31.40 | 31.34 | 31.88 | +5.09 | +19.35% | 12 | 2,312 | 20.60% |
| SPY240731C00485000 | 2024-04-22 12:11PM EDT | 2024-07-31 | 27.61 | 32.64 | 33.33 | 0.00 | - | 3 | 76 | 20.84% |
| SPY240816C00485000 | 2024-04-22 10:06AM EDT | 2024-08-16 | 30.13 | 34.84 | 35.40 | 0.00 | - | 2 | 566 | 21.33% |
| SPY240830C00485000 | 2024-04-23 11:49AM EDT | 2024-08-30 | 36.06 | 36.55 | 37.21 | -13.20 | -26.80% | 1 | 174 | 21.78% |
| SPY240920C00485000 | 2024-04-23 3:37PM EDT | 2024-09-20 | 38.68 | 38.58 | 39.21 | +5.26 | +15.74% | 1 | 5,584 | 21.85% |
| SPY240930C00485000 | 2024-04-23 9:53AM EDT | 2024-09-30 | 37.97 | 39.00 | 39.72 | +4.77 | +14.37% | 28 | 554 | 21.57% |
| SPY241220C00485000 | 2024-04-22 2:50PM EDT | 2024-12-20 | 45.26 | 47.83 | 48.63 | 0.00 | - | 3 | 5,282 | 23.32% |
| SPY241231C00485000 | 2024-04-23 12:47PM EDT | 2024-12-31 | 48.65 | 48.19 | 49.14 | +0.20 | +0.41% | 2 | 73 | 23.12% |
| SPY250117C00485000 | 2024-04-23 11:42AM EDT | 2025-01-17 | 49.41 | 49.65 | 50.79 | +3.66 | +8.00% | 3 | 4,967 | 23.38% |
| SPY250321C00485000 | 2024-04-23 11:43AM EDT | 2025-03-21 | 55.53 | 55.55 | 56.87 | +1.35 | +2.49% | 100 | 666 | 24.35% |
| SPY250620C00485000 | 2024-04-23 2:42PM EDT | 2025-06-20 | 63.27 | 62.58 | 64.24 | +3.27 | +5.45% | 17 | 3,082 | 25.11% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 68.77 | 71.06 | 0.00 | - | 1 | 1 | 25.75% |
| SPY251219C00485000 | 2024-04-22 12:33PM EDT | 2025-12-19 | 70.80 | 74.41 | 77.43 | 0.00 | - | 5 | 1,166 | 26.29% |
| SPY260116C00485000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 70.66 | 75.59 | 78.83 | 0.00 | - | 27 | 3,003 | 26.25% |
| SPY261218C00485000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 91.24 | 94.00 | 99.00 | 0.00 | - | 1 | 965 | 27.64% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240424P00485000 | 2024-04-23 4:12PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,215 | 2,828 | 32.42% |
| SPY240425P00485000 | 2024-04-23 4:08PM EDT | 2024-04-25 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 368 | 2,732 | 25.20% |
| SPY240426P00485000 | 2024-04-23 4:02PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 3,194 | 25,479 | 22.66% |
| SPY240429P00485000 | 2024-04-23 3:59PM EDT | 2024-04-29 | 0.14 | 0.13 | 0.14 | -0.35 | -71.43% | 393 | 1,169 | 17.58% |
| SPY240430P00485000 | 2024-04-23 4:00PM EDT | 2024-04-30 | 0.20 | 0.19 | 0.20 | -0.48 | -70.59% | 400 | 12,141 | 17.36% |
| SPY240501P00485000 | 2024-04-23 3:39PM EDT | 2024-05-01 | 0.34 | 0.30 | 0.32 | -0.60 | -63.83% | 239 | 504 | 17.85% |
| SPY240502P00485000 | 2024-04-23 3:54PM EDT | 2024-05-02 | 0.43 | 0.38 | 0.40 | -0.71 | -62.28% | 39 | 245 | 17.68% |
| SPY240503P00485000 | 2024-04-23 4:14PM EDT | 2024-05-03 | 0.52 | 0.51 | 0.52 | -0.83 | -61.48% | 10,857 | 36,643 | 17.82% |
| SPY240510P00485000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.08 | 0.98 | 1.01 | -1.03 | -48.82% | 3,816 | 5,801 | 16.32% |
| SPY240517P00485000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 1.56 | 1.55 | 1.57 | -1.34 | -46.21% | 8,018 | 43,884 | 15.77% |
| SPY240524P00485000 | 2024-04-23 4:12PM EDT | 2024-05-24 | 2.12 | 2.09 | 2.12 | -1.42 | -40.11% | 333 | 1,939 | 15.41% |
| SPY240531P00485000 | 2024-04-23 4:13PM EDT | 2024-05-31 | 2.55 | 2.53 | 2.56 | -1.57 | -38.11% | 588 | 9,518 | 14.95% |
| SPY240621P00485000 | 2024-04-23 4:04PM EDT | 2024-06-21 | 4.22 | 4.16 | 4.19 | -1.79 | -29.78% | 1,707 | 22,809 | 14.78% |
| SPY240628P00485000 | 2024-04-23 4:00PM EDT | 2024-06-28 | 4.71 | 4.62 | 4.68 | -1.90 | -28.74% | 109 | 7,539 | 14.71% |
| SPY240719P00485000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 6.02 | 5.80 | 5.87 | -1.84 | -23.41% | 7,346 | 6,939 | 14.32% |
| SPY240731P00485000 | 2024-04-23 3:25PM EDT | 2024-07-31 | 6.60 | 6.43 | 6.52 | -1.31 | -16.56% | 15 | 867 | 14.17% |
| SPY240816P00485000 | 2024-04-23 3:02PM EDT | 2024-08-16 | 7.51 | 7.29 | 7.37 | -1.84 | -19.68% | 10 | 5,911 | 14.04% |
| SPY240830P00485000 | 2024-04-23 10:33AM EDT | 2024-08-30 | 8.17 | 7.97 | 8.08 | -3.59 | -30.53% | 2 | 853 | 13.95% |
| SPY240920P00485000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 9.24 | 8.99 | 9.07 | -1.95 | -17.43% | 583 | 15,029 | 13.82% |
| SPY240930P00485000 | 2024-04-23 3:47PM EDT | 2024-09-30 | 9.62 | 9.44 | 9.54 | -1.88 | -16.35% | 31 | 1,994 | 13.78% |
| SPY241220P00485000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 13.78 | 13.61 | 13.72 | -1.92 | -12.23% | 4 | 5,517 | 14.07% |
| SPY241231P00485000 | 2024-04-23 1:52PM EDT | 2024-12-31 | 14.17 | 13.96 | 14.19 | -3.27 | -18.75% | 2 | 191 | 14.06% |
| SPY250117P00485000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 14.89 | 14.71 | 14.90 | -2.16 | -12.67% | 10 | 5,489 | 14.06% |
| SPY250321P00485000 | 2024-04-23 1:18PM EDT | 2025-03-21 | 17.65 | 17.03 | 17.26 | -1.70 | -8.79% | 6 | 1,893 | 13.98% |
| SPY250331P00485000 | 2024-04-17 11:43AM EDT | 2025-03-31 | 20.90 | 17.33 | 17.99 | 0.00 | - | 3 | 8 | 14.18% |
| SPY250620P00485000 | 2024-04-23 12:37PM EDT | 2025-06-20 | 20.55 | 19.88 | 20.35 | -1.15 | -5.30% | 12 | 766 | 13.91% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 2025-09-19 | 25.63 | 22.65 | 23.32 | 0.00 | - | 1 | 12 | 13.94% |
| SPY251219P00485000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 25.35 | 24.46 | 25.89 | -3.49 | -12.10% | 1 | 1,379 | 13.89% |
| SPY260116P00485000 | 2024-04-22 3:45PM EDT | 2026-01-16 | 28.27 | 24.91 | 26.83 | 0.00 | - | 32 | 2,600 | 13.96% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 30.92 | 34.71 | 0.00 | - | 1 | 1,122 | 13.80% |
