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
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.606,18 -1.225,69 (-2,01%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422C00490000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 5.73 | 5.68 | 5.81 | -5.03 | -46.75% | 1,139 | 1,083 | 13.45% |
| SPY240423C00490000 | 2024-04-19 4:07PM EDT | 2024-04-23 | 6.15 | 6.36 | 6.45 | -4.51 | -42.31% | 867 | 84 | 15.74% |
| SPY240424C00490000 | 2024-04-19 4:13PM EDT | 2024-04-24 | 7.00 | 6.92 | 7.02 | -3.50 | -33.33% | 1,072 | 326 | 17.00% |
| SPY240426C00490000 | 2024-04-19 4:12PM EDT | 2024-04-26 | 8.16 | 8.09 | 8.17 | -4.04 | -33.11% | 1,058 | 2,570 | 19.06% |
| SPY240430C00490000 | 2024-04-19 4:07PM EDT | 2024-04-30 | 8.87 | 9.00 | 9.09 | -4.56 | -33.95% | 259 | 5,640 | 18.09% |
| SPY240503C00490000 | 2024-04-19 4:12PM EDT | 2024-05-03 | 10.50 | 10.44 | 10.53 | -3.31 | -23.97% | 200 | 255 | 19.94% |
| SPY240510C00490000 | 2024-04-19 4:09PM EDT | 2024-05-10 | 11.90 | 11.99 | 12.08 | -3.88 | -24.59% | 423 | 127 | 19.67% |
| SPY240517C00490000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 13.53 | 13.50 | 13.58 | -3.37 | -19.94% | 1,496 | 7,212 | 19.85% |
| SPY240524C00490000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 14.35 | 14.86 | 14.97 | -3.39 | -19.11% | 1,106 | 101 | 20.08% |
| SPY240531C00490000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 15.40 | 15.80 | 15.90 | -3.29 | -17.60% | 34 | 1,091 | 19.74% |
| SPY240621C00490000 | 2024-04-19 4:04PM EDT | 2024-06-21 | 18.82 | 18.82 | 18.91 | -3.46 | -15.53% | 795 | 53,825 | 19.84% |
| SPY240628C00490000 | 2024-04-19 3:58PM EDT | 2024-06-28 | 19.55 | 19.32 | 19.44 | -2.70 | -12.13% | 10 | 969 | 19.45% |
| SPY240719C00490000 | 2024-04-19 4:07PM EDT | 2024-07-19 | 21.64 | 21.71 | 21.84 | -3.39 | -13.54% | 696 | 1,313 | 19.52% |
| SPY240731C00490000 | 2024-04-19 12:50PM EDT | 2024-07-31 | 24.05 | 23.11 | 23.28 | -2.08 | -7.96% | 17 | 151 | 19.73% |
| SPY240816C00490000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 25.49 | 25.26 | 25.41 | -2.73 | -9.67% | 15 | 738 | 20.27% |
| SPY240830C00490000 | 2024-04-18 1:09PM EDT | 2024-08-30 | 26.93 | 26.98 | 27.18 | -3.96 | -12.82% | 5 | 17 | 20.67% |
| SPY240920C00490000 | 2024-04-19 3:15PM EDT | 2024-09-20 | 29.15 | 28.90 | 29.44 | -3.42 | -10.50% | 18 | 6,243 | 20.99% |
| SPY240930C00490000 | 2024-04-19 4:07PM EDT | 2024-09-30 | 29.23 | 29.37 | 30.01 | -3.54 | -10.80% | 4 | 386 | 20.77% |
| SPY241220C00490000 | 2024-04-19 3:40PM EDT | 2024-12-20 | 38.43 | 38.31 | 39.08 | -3.28 | -7.86% | 14 | 15,417 | 22.66% |
| SPY241231C00490000 | 2024-04-19 2:41PM EDT | 2024-12-31 | 39.02 | 38.73 | 39.63 | -3.13 | -7.43% | 14 | 2,059 | 22.50% |
| SPY250117C00490000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 40.70 | 40.30 | 40.97 | -3.29 | -7.48% | 36 | 7,906 | 22.58% |
| SPY250321C00490000 | 2024-04-18 3:17PM EDT | 2025-03-21 | 49.70 | 46.11 | 47.36 | 0.00 | - | 33 | 2,079 | 23.77% |
| SPY250331C00490000 | 2024-04-19 2:55PM EDT | 2025-03-31 | 47.05 | 46.76 | 47.43 | -14.95 | -24.11% | 82 | 3 | 23.46% |
| SPY250620C00490000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 54.24 | 53.13 | 54.79 | -5.24 | -8.81% | 1,451 | 1,760 | 24.60% |
| SPY250919C00490000 | 2024-04-19 2:48PM EDT | 2025-09-19 | 59.79 | 59.34 | 61.66 | -7.81 | -11.55% | 6 | 1 | 25.30% |
| SPY251219C00490000 | 2024-04-19 2:46PM EDT | 2025-12-19 | 66.08 | 65.12 | 67.58 | -3.75 | -5.37% | 83 | 770 | 25.70% |
| SPY260116C00490000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 67.75 | 66.06 | 69.70 | -16.05 | -19.15% | 2 | 417 | 25.96% |
| SPY261218C00490000 | 2024-04-19 3:25PM EDT | 2026-12-18 | 88.25 | 85.98 | 89.50 | -9.92 | -10.10% | 20 | 1,057 | 27.29% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422P00490000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 0.52 | 0.53 | 0.54 | +0.16 | +44.44% | 61,990 | 14,470 | 12.54% |
| SPY240423P00490000 | 2024-04-19 4:14PM EDT | 2024-04-23 | 1.11 | 1.10 | 1.11 | +0.41 | +58.57% | 16,641 | 4,541 | 14.65% |
| SPY240424P00490000 | 2024-04-19 4:14PM EDT | 2024-04-24 | 1.57 | 1.57 | 1.59 | +0.57 | +57.00% | 6,431 | 4,126 | 15.64% |
| SPY240425P00490000 | 2024-04-19 4:14PM EDT | 2024-04-25 | 2.03 | 2.00 | 2.04 | +0.72 | +54.96% | 4,580 | 1,398 | 16.33% |
| SPY240426P00490000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 2.40 | 2.40 | 2.43 | +0.77 | +47.24% | 50,923 | 30,323 | 16.73% |
| SPY240430P00490000 | 2024-04-19 4:14PM EDT | 2024-04-30 | 3.18 | 3.16 | 3.20 | +1.01 | +46.54% | 21,969 | 16,575 | 15.81% |
| SPY240503P00490000 | 2024-04-19 4:14PM EDT | 2024-05-03 | 4.28 | 4.25 | 4.28 | +1.14 | +36.31% | 54,508 | 33,680 | 16.99% |
| SPY240510P00490000 | 2024-04-19 4:12PM EDT | 2024-05-10 | 5.32 | 5.27 | 5.33 | +1.25 | +30.71% | 3,066 | 4,736 | 16.20% |
| SPY240517P00490000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 6.27 | 6.25 | 6.30 | +1.31 | +26.41% | 36,149 | 64,847 | 15.87% |
| SPY240524P00490000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 7.20 | 7.06 | 7.15 | +1.59 | +28.34% | 421 | 2,844 | 15.63% |
| SPY240531P00490000 | 2024-04-19 4:14PM EDT | 2024-05-31 | 7.64 | 7.63 | 7.71 | +1.51 | +24.63% | 4,752 | 6,085 | 15.13% |
| SPY240621P00490000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 9.75 | 9.73 | 9.79 | +1.49 | +18.04% | 4,835 | 56,182 | 14.95% |
| SPY240628P00490000 | 2024-04-19 4:13PM EDT | 2024-06-28 | 10.33 | 10.29 | 10.39 | +1.46 | +16.46% | 431 | 3,406 | 14.89% |
| SPY240719P00490000 | 2024-04-19 4:00PM EDT | 2024-07-19 | 11.80 | 11.67 | 11.76 | +1.56 | +15.23% | 1,694 | 5,705 | 14.47% |
| SPY240731P00490000 | 2024-04-19 3:15PM EDT | 2024-07-31 | 12.69 | 12.37 | 12.53 | +1.82 | +16.74% | 86 | 1,313 | 14.35% |
| SPY240816P00490000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 13.32 | 13.29 | 13.44 | +1.71 | +14.73% | 10,861 | 7,266 | 14.17% |
| SPY240830P00490000 | 2024-04-19 3:52PM EDT | 2024-08-30 | 14.34 | 14.01 | 14.19 | +2.19 | +18.02% | 5,489 | 6,160 | 14.04% |
| SPY240920P00490000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 15.13 | 15.13 | 15.24 | +1.83 | +13.76% | 3,161 | 17,173 | 13.88% |
| SPY240930P00490000 | 2024-04-19 3:59PM EDT | 2024-09-30 | 15.73 | 15.59 | 15.78 | +1.76 | +12.60% | 124 | 1,047 | 13.86% |
| SPY241220P00490000 | 2024-04-19 4:04PM EDT | 2024-12-20 | 20.07 | 19.94 | 20.13 | +1.47 | +7.90% | 65 | 22,817 | 14.06% |
| SPY241231P00490000 | 2024-04-19 3:11PM EDT | 2024-12-31 | 20.49 | 20.32 | 20.55 | +1.76 | +9.40% | 148 | 264 | 14.02% |
| SPY250117P00490000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 21.86 | 21.06 | 21.35 | +2.08 | +10.52% | 119 | 25,371 | 14.05% |
| SPY250321P00490000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 24.10 | 23.45 | 23.75 | +1.86 | +8.36% | 2,349 | 3,169 | 13.94% |
| SPY250331P00490000 | 2024-04-16 1:20PM EDT | 2025-03-31 | 21.30 | 23.39 | 24.54 | 0.00 | - | 2 | 16 | 14.16% |
| SPY250620P00490000 | 2024-04-19 11:22AM EDT | 2025-06-20 | 25.57 | 26.26 | 26.98 | +0.75 | +3.02% | 55 | 758 | 13.90% |
| SPY250919P00490000 | 2024-04-17 3:02PM EDT | 2025-09-19 | 29.26 | 28.50 | 30.04 | +1.78 | +6.48% | 1 | 5 | 13.94% |
| SPY251219P00490000 | 2024-04-19 2:26PM EDT | 2025-12-19 | 31.58 | 30.58 | 32.51 | +1.55 | +5.16% | 34 | 14,583 | 13.84% |
| SPY260116P00490000 | 2024-04-17 2:31PM EDT | 2026-01-16 | 30.30 | 30.77 | 33.50 | 0.00 | - | 1 | 364 | 13.91% |
| SPY261218P00490000 | 2024-04-18 10:08AM EDT | 2026-12-18 | 37.70 | 37.00 | 41.27 | 0.00 | - | 2 | 462 | 13.70% |
