Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
17.954,35 -134,35 (-0,74%) Euro Stoxx 50
4.949,88 -40,00 (-0,80%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,20 +2,80 (+0,12%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.412,92 -2.520,05 (-4,07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:505.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00505000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 1.20 | 0.00 | 0.00 | 0.00 | - | 95,501 | 19,594 | 0.00% |
| SPY240426C00505000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 1.95 | 0.00 | 0.00 | 0.00 | - | 37,312 | 27,055 | 0.00% |
| SPY240429C00505000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7,524 | 2,860 | 0.00% |
| SPY240430C00505000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8,079 | 6,998 | 0.00% |
| SPY240501C00505000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3,126 | 1,636 | 0.00% |
| SPY240502C00505000 | 2024-04-24 4:14PM EDT | 2024-05-02 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1,451 | 1,576 | 0.00% |
| SPY240503C00505000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 4.47 | 0.00 | 0.00 | 0.00 | - | 6,675 | 6,659 | 0.00% |
| SPY240510C00505000 | 2024-04-24 4:12PM EDT | 2024-05-10 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1,882 | 2,812 | 0.00% |
| SPY240517C00505000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11,290 | 17,370 | 0.00% |
| SPY240524C00505000 | 2024-04-24 4:03PM EDT | 2024-05-24 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1,080 | 1,093 | 0.00% |
| SPY240531C00505000 | 2024-04-24 4:06PM EDT | 2024-05-31 | 9.72 | 0.00 | 0.00 | 0.00 | - | 963 | 3,386 | 0.00% |
| SPY240621C00505000 | 2024-04-24 4:12PM EDT | 2024-06-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 730 | 25,360 | 0.00% |
| SPY240628C00505000 | 2024-04-24 4:09PM EDT | 2024-06-28 | 13.17 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SPY240719C00505000 | 2024-04-24 4:13PM EDT | 2024-07-19 | 15.61 | 0.00 | 0.00 | 0.00 | - | 393 | 1,751 | 0.00% |
| SPY240731C00505000 | 2024-04-24 4:14PM EDT | 2024-07-31 | 16.91 | 0.00 | 0.00 | 0.00 | - | 46 | 213 | 0.00% |
| SPY240816C00505000 | 2024-04-24 4:09PM EDT | 2024-08-16 | 19.17 | 0.00 | 0.00 | 0.00 | - | 213 | 8,036 | 0.00% |
| SPY240830C00505000 | 2024-04-24 2:14PM EDT | 2024-08-30 | 21.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00505000 | 2024-04-24 4:09PM EDT | 2024-09-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 68 | 6,241 | 0.00% |
| SPY240930C00505000 | 2024-04-24 4:01PM EDT | 2024-09-30 | 24.68 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SPY241220C00505000 | 2024-04-24 1:31PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 26 | 5,229 | 0.00% |
| SPY241231C00505000 | 2024-04-24 2:32PM EDT | 2024-12-31 | 33.90 | 0.00 | 0.00 | 0.00 | - | 28 | 108 | 0.00% |
| SPY250117C00505000 | 2024-04-24 2:05PM EDT | 2025-01-17 | 36.35 | 0.00 | 0.00 | 0.00 | - | 77 | 4,733 | 0.00% |
| SPY250321C00505000 | 2024-04-24 11:44AM EDT | 2025-03-21 | 41.33 | 0.00 | 0.00 | 0.00 | - | 4 | 1,040 | 0.00% |
| SPY250331C00505000 | 2024-04-24 3:17PM EDT | 2025-03-31 | 42.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPY250620C00505000 | 2024-04-24 4:05PM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 75 | 682 | 0.00% |
| SPY250919C00505000 | 2024-04-24 1:49PM EDT | 2025-09-19 | 56.73 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| SPY251219C00505000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 62.48 | 0.00 | 0.00 | 0.00 | - | 660 | 1,955 | 0.00% |
| SPY260116C00505000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 64.38 | 0.00 | 0.00 | 0.00 | - | 4 | 761 | 0.00% |
| SPY261218C00505000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00505000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 2.43 | 0.00 | 0.00 | 0.00 | - | 88,971 | 11,872 | 0.39% |
| SPY240426P00505000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 3.08 | 0.00 | 0.00 | 0.00 | - | 51,043 | 16,720 | 0.39% |
| SPY240429P00505000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6,449 | 0 | 0.20% |
| SPY240430P00505000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 3.88 | 0.00 | 0.00 | 0.00 | - | 7,462 | 9,114 | 0.20% |
| SPY240501P00505000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 4.48 | 0.00 | 0.00 | 0.00 | - | 4,893 | 1,307 | 0.20% |
| SPY240502P00505000 | 2024-04-24 4:14PM EDT | 2024-05-02 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,058 | 1,474 | 0.20% |
| SPY240503P00505000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10,787 | 8,961 | 0.20% |
| SPY240510P00505000 | 2024-04-24 4:13PM EDT | 2024-05-10 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,393 | 1,646 | 0.10% |
| SPY240517P00505000 | 2024-04-24 4:12PM EDT | 2024-05-17 | 6.96 | 0.00 | 0.00 | 0.00 | - | 11,086 | 27,260 | 0.10% |
| SPY240524P00505000 | 2024-04-24 4:14PM EDT | 2024-05-24 | 7.77 | 0.00 | 0.00 | 0.00 | - | 605 | 1,495 | 0.10% |
| SPY240531P00505000 | 2024-04-24 4:12PM EDT | 2024-05-31 | 8.28 | 0.00 | 0.00 | 0.00 | - | 3,590 | 10,722 | 0.10% |
| SPY240621P00505000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3,896 | 15,213 | 0.05% |
| SPY240628P00505000 | 2024-04-24 4:07PM EDT | 2024-06-28 | 10.64 | 0.00 | 0.00 | 0.00 | - | 248 | 2,131 | 0.05% |
| SPY240719P00505000 | 2024-04-24 4:08PM EDT | 2024-07-19 | 12.18 | 0.00 | 0.00 | 0.00 | - | 388 | 4,866 | 0.05% |
| SPY240731P00505000 | 2024-04-24 4:06PM EDT | 2024-07-31 | 12.79 | 0.00 | 0.00 | 0.00 | - | 76 | 508 | 0.05% |
| SPY240816P00505000 | 2024-04-24 4:11PM EDT | 2024-08-16 | 13.69 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.05% |
| SPY240830P00505000 | 2024-04-24 4:14PM EDT | 2024-08-30 | 14.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.05% |
| SPY240920P00505000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 14.86 | 0.00 | 0.00 | 0.00 | - | 194 | 13,200 | 0.05% |
| SPY240930P00505000 | 2024-04-24 10:31AM EDT | 2024-09-30 | 15.07 | 0.00 | 0.00 | 0.00 | - | 169 | 657 | 0.05% |
| SPY241220P00505000 | 2024-04-24 3:22PM EDT | 2024-12-20 | 19.71 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.03% |
| SPY241231P00505000 | 2024-04-24 3:55PM EDT | 2024-12-31 | 19.77 | 0.00 | 0.00 | 0.00 | - | 55 | 3,370 | 0.03% |
| SPY250117P00505000 | 2024-04-24 3:14PM EDT | 2025-01-17 | 20.93 | 0.00 | 0.00 | 0.00 | - | 107 | 5,084 | 0.03% |
| SPY250321P00505000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 270 | 3,613 | 0.03% |
| SPY250331P00505000 | 2024-04-24 1:26PM EDT | 2025-03-31 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.03% |
| SPY250620P00505000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 26.38 | 0.00 | 0.00 | 0.00 | - | 391 | 667 | 0.03% |
| SPY250919P00505000 | 2024-04-24 3:14PM EDT | 2025-09-19 | 29.18 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.03% |
| SPY251219P00505000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 31.19 | 0.00 | 0.00 | 0.00 | - | 674 | 9,382 | 0.03% |
| SPY260116P00505000 | 2024-04-24 3:51PM EDT | 2026-01-16 | 31.91 | 0.00 | 0.00 | 0.00 | - | 9 | 401 | 0.03% |
| SPY261218P00505000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 40.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
