Deutsche Märkte schließen in 5 Stunden 3 Minuten
DAX
17.982,81 -105,89 (-0,59%) Euro Stoxx 50
4.962,18 -27,70 (-0,56%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,90 -0,50 (-0,02%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
59.142,80 -2.717,88 (-4,39%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:520.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00520000 | 2024-04-24 4:05PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 12.50% |
| SPY240426C00520000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,672 | 0 | 6.25% |
| SPY240429C00520000 | 2024-04-24 4:12PM EDT | 2024-04-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 6.25% |
| SPY240430C00520000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14,400 | 0 | 6.25% |
| SPY240501C00520000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 0.17 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| SPY240502C00520000 | 2024-04-24 4:13PM EDT | 2024-05-02 | 0.28 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| SPY240503C00520000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 3.13% |
| SPY240510C00520000 | 2024-04-24 4:11PM EDT | 2024-05-10 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 3.13% |
| SPY240517C00520000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11,365 | 0 | 3.13% |
| SPY240524C00520000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 3.13% |
| SPY240531C00520000 | 2024-04-24 4:09PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 1.56% |
| SPY240621C00520000 | 2024-04-24 4:08PM EDT | 2024-06-21 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 1.56% |
| SPY240628C00520000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 6.00 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 1.56% |
| SPY240719C00520000 | 2024-04-24 4:00PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| SPY240731C00520000 | 2024-04-24 3:59PM EDT | 2024-07-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY240816C00520000 | 2024-04-24 3:01PM EDT | 2024-08-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SPY240830C00520000 | 2024-04-24 2:19PM EDT | 2024-08-30 | 13.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY240920C00520000 | 2024-04-24 3:33PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| SPY240930C00520000 | 2024-04-24 12:37PM EDT | 2024-09-30 | 14.96 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| SPY241220C00520000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPY241231C00520000 | 2024-04-24 2:35PM EDT | 2024-12-31 | 24.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY250117C00520000 | 2024-04-24 2:08PM EDT | 2025-01-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPY250321C00520000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 32.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY250331C00520000 | 2024-04-24 4:13PM EDT | 2025-03-31 | 32.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250620C00520000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 2025-09-19 | 42.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY251219C00520000 | 2024-04-24 11:30AM EDT | 2025-12-19 | 52.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY260116C00520000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 56.78 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| SPY261218C00520000 | 2024-04-24 4:05PM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00520000 | 2024-04-24 4:07PM EDT | 2024-04-25 | 16.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240426P00520000 | 2024-04-24 4:00PM EDT | 2024-04-26 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1,833 | 0 | 0.00% |
| SPY240429P00520000 | 2024-04-24 11:16AM EDT | 2024-04-29 | 15.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240430P00520000 | 2024-04-24 4:09PM EDT | 2024-04-30 | 16.63 | 0.00 | 0.00 | 0.00 | - | 12,910 | 0 | 0.00% |
| SPY240501P00520000 | 2024-04-23 3:58PM EDT | 2024-05-01 | 14.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503P00520000 | 2024-04-24 2:22PM EDT | 2024-05-03 | 14.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY240510P00520000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 14.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240517P00520000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 16.92 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY240524P00520000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 15.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240531P00520000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 15.57 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPY240621P00520000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 16.79 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240628P00520000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 18.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240719P00520000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731P00520000 | 2024-04-24 1:36PM EDT | 2024-07-31 | 19.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240816P00520000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 19.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240830P00520000 | 2024-04-24 3:55PM EDT | 2024-08-30 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920P00520000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 21.29 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPY240930P00520000 | 2024-04-24 2:16PM EDT | 2024-09-30 | 22.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY241220P00520000 | 2024-04-24 11:09AM EDT | 2024-12-20 | 26.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241231P00520000 | 2024-04-24 2:56PM EDT | 2024-12-31 | 26.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117P00520000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY250321P00520000 | 2024-04-24 12:14PM EDT | 2025-03-21 | 30.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 2025-03-31 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00520000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 31.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY250919P00520000 | 2024-04-24 11:08AM EDT | 2025-09-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00520000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 37.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY260116P00520000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 38.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY261218P00520000 | 2024-04-24 12:49PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
