Deutsche Märkte öffnen in 8 Stunden 58 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.996,68 -226,17 (-0,36%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) 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:515.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00515000 | 2024-04-23 4:00PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 531 | 3,984 | 14.45% |
| SPY240424C00515000 | 2024-04-23 4:13PM EDT | 2024-04-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15,813 | 3,568 | 11.91% |
| SPY240425C00515000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 5,608 | 5,347 | 12.11% |
| SPY240426C00515000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 0.30 | 0.29 | 0.30 | +0.21 | +233.33% | 10,630 | 16,785 | 13.16% |
| SPY240429C00515000 | 2024-04-23 4:13PM EDT | 2024-04-29 | 0.51 | 0.49 | 0.51 | +0.36 | +240.00% | 1,585 | 4,454 | 11.54% |
| SPY240430C00515000 | 2024-04-23 4:14PM EDT | 2024-04-30 | 0.70 | 0.69 | 0.71 | +0.45 | +180.00% | 3,443 | 7,742 | 11.99% |
| SPY240501C00515000 | 2024-04-23 4:14PM EDT | 2024-05-01 | 1.05 | 1.04 | 1.07 | +0.64 | +156.10% | 445 | 426 | 13.09% |
| SPY240502C00515000 | 2024-04-23 4:01PM EDT | 2024-05-02 | 1.09 | 1.31 | 1.33 | +0.48 | +78.69% | 259 | 221 | 13.53% |
| SPY240503C00515000 | 2024-04-23 4:14PM EDT | 2024-05-03 | 1.63 | 1.62 | 1.64 | +0.88 | +117.33% | 3,655 | 4,153 | 14.09% |
| SPY240510C00515000 | 2024-04-23 4:14PM EDT | 2024-05-10 | 2.68 | 2.66 | 2.70 | +1.21 | +82.31% | 821 | 2,186 | 13.94% |
| SPY240517C00515000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 3.81 | 3.80 | 3.83 | +1.47 | +62.82% | 6,034 | 32,528 | 14.28% |
| SPY240524C00515000 | 2024-04-23 4:03PM EDT | 2024-05-24 | 5.00 | 4.95 | 5.00 | +1.69 | +51.06% | 408 | 914 | 14.77% |
| SPY240531C00515000 | 2024-04-23 4:09PM EDT | 2024-05-31 | 5.71 | 5.75 | 5.80 | +1.72 | +43.11% | 539 | 2,860 | 14.68% |
| SPY240621C00515000 | 2024-04-23 4:02PM EDT | 2024-06-21 | 8.32 | 8.44 | 8.49 | +1.96 | +30.82% | 943 | 21,798 | 15.28% |
| SPY240628C00515000 | 2024-04-23 4:05PM EDT | 2024-06-28 | 9.01 | 8.95 | 9.03 | +2.01 | +28.71% | 69 | 2,855 | 15.11% |
| SPY240719C00515000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 11.22 | 11.29 | 11.36 | +2.36 | +26.64% | 201 | 12,200 | 15.60% |
| SPY240731C00515000 | 2024-04-23 1:52PM EDT | 2024-07-31 | 13.00 | 12.62 | 12.73 | +3.44 | +35.98% | 7 | 593 | 15.95% |
| SPY240816C00515000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 14.44 | 14.63 | 14.73 | +2.11 | +17.11% | 2,035 | 3,015 | 16.59% |
| SPY240830C00515000 | 2024-04-22 12:42PM EDT | 2024-08-30 | 13.12 | 16.26 | 16.39 | 0.00 | - | 65 | 475 | 17.06% |
| SPY240920C00515000 | 2024-04-23 2:26PM EDT | 2024-09-20 | 18.52 | 18.30 | 18.39 | +2.39 | +14.82% | 66 | 14,827 | 17.38% |
| SPY240930C00515000 | 2024-04-23 4:08PM EDT | 2024-09-30 | 18.80 | 18.83 | 18.97 | +1.85 | +10.91% | 26 | 2,313 | 17.27% |
| SPY241220C00515000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 27.84 | 27.87 | 28.17 | +2.04 | +7.91% | 55 | 9,078 | 19.70% |
| SPY241231C00515000 | 2024-04-22 12:55PM EDT | 2024-12-31 | 24.80 | 28.12 | 28.91 | 0.00 | - | 1 | 3,210 | 19.70% |
| SPY250117C00515000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 29.77 | 29.95 | 30.34 | +1.73 | +6.17% | 54 | 4,813 | 19.90% |
| SPY250321C00515000 | 2024-04-22 3:14PM EDT | 2025-03-21 | 33.81 | 35.59 | 36.68 | 0.00 | - | 7 | 2,627 | 21.21% |
| SPY250331C00515000 | 2024-04-23 9:53AM EDT | 2025-03-31 | 34.96 | 35.95 | 37.21 | +3.17 | +9.97% | 5 | 47 | 21.17% |
| SPY250620C00515000 | 2024-04-23 4:03PM EDT | 2025-06-20 | 43.50 | 42.82 | 43.50 | +4.47 | +11.45% | 13 | 1,348 | 21.93% |
| SPY250919C00515000 | 2024-04-19 3:35PM EDT | 2025-09-19 | 44.60 | 49.28 | 51.29 | 0.00 | - | 1 | 9 | 23.15% |
| SPY251219C00515000 | 2024-04-22 11:46AM EDT | 2025-12-19 | 51.36 | 55.23 | 57.90 | 0.00 | - | 10 | 842 | 23.89% |
| SPY260116C00515000 | 2024-04-19 9:53AM EDT | 2026-01-16 | 55.00 | 56.53 | 59.47 | 0.00 | - | 1 | 383 | 23.95% |
| SPY261218C00515000 | 2024-04-23 4:01PM EDT | 2026-12-18 | 78.72 | 77.00 | 80.50 | +5.22 | +7.10% | 3 | 2,099 | 25.81% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00515000 | 2024-04-23 3:57PM EDT | 2024-04-23 | 9.83 | 8.62 | 9.77 | -5.72 | -36.78% | 142 | 2 | 28.86% |
| SPY240424P00515000 | 2024-04-23 3:56PM EDT | 2024-04-24 | 9.30 | 8.93 | 9.41 | -11.00 | -54.19% | 68 | 28 | 13.28% |
| SPY240425P00515000 | 2024-04-23 3:43PM EDT | 2024-04-25 | 9.50 | 8.93 | 9.41 | -4.31 | -31.21% | 3 | 1 | 10.84% |
| SPY240426P00515000 | 2024-04-23 2:45PM EDT | 2024-04-26 | 9.19 | 8.98 | 9.45 | -6.36 | -40.90% | 158 | 1,710 | 10.30% |
| SPY240429P00515000 | 2024-04-23 4:09PM EDT | 2024-04-29 | 9.59 | 9.24 | 9.41 | -7.66 | -44.41% | 44 | 1 | 7.08% |
| SPY240430P00515000 | 2024-04-23 4:13PM EDT | 2024-04-30 | 9.52 | 9.36 | 9.52 | -4.66 | -32.86% | 504 | 2,775 | 8.13% |
| SPY240501P00515000 | 2024-04-23 1:45PM EDT | 2024-05-01 | 9.91 | 9.62 | 9.76 | -9.26 | -48.30% | 5 | 2 | 9.56% |
| SPY240502P00515000 | 2024-04-23 4:03PM EDT | 2024-05-02 | 9.85 | 9.75 | 9.89 | -4.29 | -30.34% | 44 | 7 | 9.83% |
| SPY240503P00515000 | 2024-04-23 4:03PM EDT | 2024-05-03 | 10.08 | 9.97 | 10.10 | -5.85 | -36.72% | 259 | 3,193 | 10.43% |
| SPY240510P00515000 | 2024-04-23 3:39PM EDT | 2024-05-10 | 10.84 | 10.50 | 10.82 | -4.46 | -29.15% | 62 | 5,901 | 10.52% |
| SPY240517P00515000 | 2024-04-23 4:10PM EDT | 2024-05-17 | 11.45 | 11.02 | 11.60 | -5.13 | -30.94% | 608 | 21,387 | 10.81% |
| SPY240524P00515000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 12.10 | 11.73 | 12.06 | -4.05 | -25.08% | 10 | 326 | 10.48% |
| SPY240531P00515000 | 2024-04-23 1:13PM EDT | 2024-05-31 | 13.19 | 12.12 | 12.55 | -3.06 | -18.83% | 9 | 4,747 | 10.36% |
| SPY240621P00515000 | 2024-04-23 4:03PM EDT | 2024-06-21 | 14.23 | 14.00 | 14.06 | -3.23 | -18.50% | 81 | 9,064 | 10.41% |
| SPY240628P00515000 | 2024-04-23 3:36PM EDT | 2024-06-28 | 14.70 | 14.24 | 14.83 | -3.20 | -17.88% | 6 | 1,794 | 10.82% |
| SPY240719P00515000 | 2024-04-23 1:40PM EDT | 2024-07-19 | 16.15 | 15.59 | 15.94 | -2.65 | -14.10% | 19 | 2,990 | 10.63% |
| SPY240731P00515000 | 2024-04-23 3:38PM EDT | 2024-07-31 | 16.54 | 16.27 | 16.50 | -2.86 | -14.74% | 2,571 | 8,939 | 10.53% |
| SPY240816P00515000 | 2024-04-23 11:36AM EDT | 2024-08-16 | 17.99 | 17.13 | 17.26 | -2.47 | -12.07% | 15 | 2,592 | 10.48% |
| SPY240830P00515000 | 2024-04-23 10:11AM EDT | 2024-08-30 | 19.55 | 17.77 | 17.92 | -1.04 | -5.05% | 23 | 759 | 10.47% |
| SPY240920P00515000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 18.94 | 18.79 | 19.02 | -3.78 | -16.64% | 100 | 8,127 | 10.59% |
| SPY240930P00515000 | 2024-04-23 2:06PM EDT | 2024-09-30 | 19.47 | 19.09 | 19.61 | -2.21 | -10.19% | 17 | 3,075 | 10.70% |
| SPY241220P00515000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 23.93 | 23.39 | 23.55 | -2.37 | -9.01% | 20 | 5,314 | 11.18% |
| SPY241231P00515000 | 2024-04-23 1:39PM EDT | 2024-12-31 | 24.30 | 23.77 | 24.04 | -6.51 | -21.13% | 2 | 93 | 11.23% |
| SPY250117P00515000 | 2024-04-23 2:57PM EDT | 2025-01-17 | 24.90 | 24.48 | 24.73 | -2.82 | -10.17% | 44 | 2,372 | 11.27% |
| SPY250321P00515000 | 2024-04-23 2:44PM EDT | 2025-03-21 | 26.96 | 26.79 | 27.05 | -3.78 | -12.30% | 274 | 2,607 | 11.36% |
| SPY250331P00515000 | 2024-04-15 2:26PM EDT | 2025-03-31 | 29.71 | 26.89 | 27.90 | 0.00 | - | 20 | 12 | 11.64% |
| SPY250620P00515000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 31.63 | 29.67 | 30.14 | -1.29 | -3.92% | 1 | 6,589 | 11.50% |
| SPY250919P00515000 | 2024-04-10 1:25PM EDT | 2025-09-19 | 30.04 | 32.10 | 33.14 | 0.00 | - | 2 | 181 | 11.70% |
| SPY251219P00515000 | 2024-04-22 3:48PM EDT | 2025-12-19 | 37.68 | 34.20 | 35.78 | 0.00 | - | 2 | 3,170 | 11.80% |
| SPY260116P00515000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 38.48 | 34.60 | 36.85 | 0.00 | - | 36 | 307 | 11.94% |
| SPY261218P00515000 | 2024-04-22 1:41PM EDT | 2026-12-18 | 45.30 | 40.87 | 44.97 | 0.00 | - | 4 | 942 | 12.13% |
