Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.327,73 +842,93 (+1,42%) CMC Crypto 200
1.394,99 +12,42 (+0,90%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:495.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00495000 | 2024-04-25 4:02PM EDT | 2024-04-25 | 10.80 | 12.00 | 14.28 | +1.59 | +17.26% | 5,007 | 1,390 | 78.71% |
| SPY240426C00495000 | 2024-04-25 4:12PM EDT | 2024-04-26 | 12.71 | 12.70 | 12.95 | +3.36 | +35.94% | 1,511 | 2,612 | 53.32% |
| SPY240429C00495000 | 2024-04-25 4:02PM EDT | 2024-04-29 | 10.38 | 12.79 | 13.02 | +0.78 | +8.12% | 261 | 463 | 34.64% |
| SPY240430C00495000 | 2024-04-25 4:03PM EDT | 2024-04-30 | 11.75 | 13.09 | 13.31 | +1.48 | +14.41% | 239 | 855 | 32.86% |
| SPY240501C00495000 | 2024-04-25 3:39PM EDT | 2024-05-01 | 10.05 | 13.43 | 13.64 | -1.65 | -14.10% | 190 | 637 | 31.71% |
| SPY240502C00495000 | 2024-04-25 2:37PM EDT | 2024-05-02 | 9.44 | 13.83 | 14.04 | -3.02 | -24.24% | 271 | 68 | 31.12% |
| SPY240503C00495000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 10.91 | 14.15 | 14.34 | -2.04 | -15.75% | 316 | 575 | 30.37% |
| SPY240510C00495000 | 2024-04-25 4:05PM EDT | 2024-05-10 | 16.03 | 15.44 | 15.62 | +1.97 | +14.01% | 545 | 732 | 26.02% |
| SPY240517C00495000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 13.78 | 16.78 | 16.95 | -0.51 | -3.57% | 1,246 | 11,224 | 24.48% |
| SPY240524C00495000 | 2024-04-25 4:02PM EDT | 2024-05-24 | 16.44 | 18.03 | 18.22 | -0.30 | -1.79% | 93 | 1,168 | 23.74% |
| SPY240531C00495000 | 2024-04-25 4:00PM EDT | 2024-05-31 | 15.90 | 18.87 | 19.04 | -1.51 | -8.67% | 126 | 2,166 | 22.71% |
| SPY240621C00495000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 18.92 | 21.45 | 22.25 | -2.12 | -10.08% | 131 | 32,699 | 22.27% |
| SPY240628C00495000 | 2024-04-25 4:09PM EDT | 2024-06-28 | 22.44 | 21.90 | 22.84 | +2.18 | +10.76% | 24 | 4,883 | 21.75% |
| SPY240719C00495000 | 2024-04-25 4:09PM EDT | 2024-07-19 | 24.75 | 24.52 | 24.71 | +2.00 | +8.79% | 199 | 847 | 20.88% |
| SPY240731C00495000 | 2024-04-24 11:10AM EDT | 2024-07-31 | 24.35 | 25.90 | 26.11 | 0.00 | - | 11 | 103 | 20.93% |
| SPY240816C00495000 | 2024-04-25 2:54PM EDT | 2024-08-16 | 24.48 | 28.08 | 28.29 | -2.69 | -9.90% | 13 | 711 | 21.39% |
| SPY240830C00495000 | 2024-04-23 9:30AM EDT | 2024-08-30 | 27.61 | 29.87 | 30.13 | +1.11 | +4.19% | 4 | 399 | 21.77% |
| SPY240920C00495000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 28.85 | 31.71 | 32.55 | -2.88 | -9.08% | 86 | 9,158 | 22.09% |
| SPY240930C00495000 | 2024-04-25 12:24PM EDT | 2024-09-30 | 28.51 | 32.48 | 32.75 | -3.56 | -11.10% | 17 | 3,448 | 21.54% |
| SPY241220C00495000 | 2024-04-25 12:37PM EDT | 2024-12-20 | 37.39 | 41.24 | 42.20 | -3.31 | -8.13% | 7 | 11,274 | 23.43% |
| SPY241231C00495000 | 2024-04-25 2:23PM EDT | 2024-12-31 | 39.35 | 41.63 | 42.84 | -1.58 | -3.86% | 1 | 40 | 23.30% |
| SPY250117C00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 40.87 | 43.15 | 44.52 | -0.73 | -1.75% | 25 | 3,586 | 23.55% |
| SPY250321C00495000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 48.55 | 49.16 | 50.77 | 0.00 | - | 4 | 1,242 | 24.51% |
| SPY250331C00495000 | 2024-04-25 3:03PM EDT | 2025-03-31 | 48.05 | 49.43 | 51.29 | -1.15 | -2.34% | 5 | 18 | 24.42% |
| SPY250620C00495000 | 2024-04-25 12:30PM EDT | 2025-06-20 | 53.24 | 56.36 | 58.41 | -2.65 | -4.74% | 1 | 369 | 25.31% |
| SPY250919C00495000 | 2024-04-23 9:50AM EDT | 2025-09-19 | 61.34 | 62.69 | 65.54 | 0.00 | - | 1 | 8 | 26.01% |
| SPY251219C00495000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 65.07 | 68.44 | 72.23 | -3.50 | -5.10% | 3 | 842 | 26.62% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 66.00 | 69.65 | 73.79 | 0.00 | - | 51 | 197 | 26.63% |
| SPY261218C00495000 | 2024-04-25 9:36AM EDT | 2026-12-18 | 86.05 | 89.00 | 94.00 | -2.05 | -2.33% | 24 | 1,803 | 27.87% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00495000 | 2024-04-25 4:10PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 173,328 | 27,259 | 13.67% |
| SPY240426P00495000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 87,487 | 22,395 | 12.84% |
| SPY240429P00495000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.16 | 0.16 | 0.17 | -0.45 | -71.43% | 33,625 | 4,000 | 9.74% |
| SPY240430P00495000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.31 | 0.29 | 0.31 | -0.52 | -62.65% | 10,659 | 34,106 | 10.32% |
| SPY240501P00495000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 0.54 | 0.53 | 0.56 | -0.66 | -55.00% | 6,363 | 1,441 | 11.37% |
| SPY240502P00495000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 0.74 | 0.70 | 0.73 | -0.70 | -48.61% | 1,052 | 715 | 11.61% |
| SPY240503P00495000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 1.00 | 0.93 | 0.97 | -0.81 | -44.75% | 14,893 | 23,863 | 12.15% |
| SPY240510P00495000 | 2024-04-25 4:12PM EDT | 2024-05-10 | 1.70 | 1.67 | 1.71 | -1.02 | -37.50% | 4,230 | 3,597 | 11.54% |
| SPY240517P00495000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 2.51 | 2.47 | 2.51 | -1.11 | -30.66% | 13,223 | 25,873 | 11.59% |
| SPY240524P00495000 | 2024-04-25 4:11PM EDT | 2024-05-24 | 3.18 | 3.17 | 3.23 | -0.48 | -13.11% | 6,624 | 4,666 | 11.61% |
| SPY240531P00495000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 3.75 | 3.68 | 3.75 | -1.18 | -23.94% | 9,772 | 12,814 | 11.38% |
| SPY240621P00495000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 5.59 | 5.54 | 5.61 | -1.36 | -19.57% | 2,217 | 34,450 | 11.64% |
| SPY240628P00495000 | 2024-04-25 4:14PM EDT | 2024-06-28 | 6.15 | 6.05 | 6.15 | -1.19 | -16.21% | 265 | 8,553 | 11.69% |
| SPY240719P00495000 | 2024-04-25 4:09PM EDT | 2024-07-19 | 7.42 | 7.39 | 7.49 | -0.48 | -6.08% | 228 | 4,764 | 11.62% |
| SPY240731P00495000 | 2024-04-25 4:04PM EDT | 2024-07-31 | 8.24 | 8.05 | 8.18 | -0.83 | -9.15% | 22 | 2,239 | 11.59% |
| SPY240816P00495000 | 2024-04-25 3:18PM EDT | 2024-08-16 | 10.34 | 8.92 | 9.02 | +0.37 | +3.71% | 300 | 3,538 | 11.53% |
| SPY240830P00495000 | 2024-04-25 2:45PM EDT | 2024-08-30 | 11.79 | 9.58 | 9.74 | +0.71 | +6.41% | 20 | 691 | 11.51% |
| SPY240920P00495000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 12.39 | 10.73 | 10.81 | +0.77 | +6.63% | 582 | 13,489 | 11.54% |
| SPY240930P00495000 | 2024-04-25 4:07PM EDT | 2024-09-30 | 11.15 | 11.16 | 11.29 | -0.90 | -7.47% | 81 | 1,323 | 11.54% |
| SPY241220P00495000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 17.08 | 15.46 | 15.63 | +0.61 | +3.70% | 18 | 2,244 | 12.14% |
| SPY241231P00495000 | 2024-04-25 1:56PM EDT | 2024-12-31 | 17.41 | 15.84 | 16.12 | -1.97 | -10.17% | 4 | 144 | 12.17% |
| SPY250117P00495000 | 2024-04-25 12:42PM EDT | 2025-01-17 | 19.22 | 16.60 | 16.86 | +1.50 | +8.47% | 7 | 5,981 | 12.22% |
| SPY250321P00495000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 22.67 | 18.97 | 19.32 | +2.98 | +15.13% | 5 | 1,123 | 12.31% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 2025-03-31 | 25.70 | 19.18 | 19.76 | 0.00 | - | 8 | 115 | 12.36% |
| SPY250620P00495000 | 2024-04-25 1:28PM EDT | 2025-06-20 | 24.34 | 21.71 | 22.46 | +0.84 | +3.57% | 34 | 2,418 | 12.39% |
| SPY250919P00495000 | 2024-04-19 3:12PM EDT | 2025-09-19 | 31.18 | 23.99 | 25.60 | 0.00 | - | 3 | 4 | 12.58% |
| SPY251219P00495000 | 2024-04-24 11:03AM EDT | 2025-12-19 | 28.47 | 26.04 | 28.39 | 0.00 | - | 2 | 1,180 | 12.70% |
| SPY260116P00495000 | 2024-04-24 11:17AM EDT | 2026-01-16 | 29.30 | 26.37 | 29.17 | 0.00 | - | 12 | 2,761 | 12.72% |
| SPY261218P00495000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 36.73 | 32.50 | 37.00 | 0.00 | - | 2 | 1,060 | 12.72% |
