Deutsche Märkte öffnen in 42 Minuten
Nikkei 225
37.543,96 +105,35 (+0,28%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.572,08 +300,82 (+0,48%) CMC Crypto 200
1.401,81 -12,95 (-0,92%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:525.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00525000 | 2024-04-22 3:54PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240424C00525000 | 2024-04-22 3:57PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| SPY240425C00525000 | 2024-04-22 9:33AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240426C00525000 | 2024-04-22 4:12PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 12.50% |
| SPY240429C00525000 | 2024-04-22 3:48PM EDT | 2024-04-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| SPY240430C00525000 | 2024-04-22 4:00PM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 6.25% |
| SPY240501C00525000 | 2024-04-22 4:02PM EDT | 2024-05-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| SPY240503C00525000 | 2024-04-22 4:02PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,629 | 0 | 6.25% |
| SPY240510C00525000 | 2024-04-22 3:42PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| SPY240517C00525000 | 2024-04-22 4:14PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5,367 | 0 | 3.13% |
| SPY240524C00525000 | 2024-04-22 4:07PM EDT | 2024-05-24 | 1.17 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 3.13% |
| SPY240531C00525000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 3.13% |
| SPY240621C00525000 | 2024-04-22 4:08PM EDT | 2024-06-21 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1,981 | 0 | 3.13% |
| SPY240628C00525000 | 2024-04-22 4:00PM EDT | 2024-06-28 | 3.69 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 3.13% |
| SPY240719C00525000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 5.58 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| SPY240731C00525000 | 2024-04-22 3:35PM EDT | 2024-07-31 | 6.44 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| SPY240816C00525000 | 2024-04-22 3:27PM EDT | 2024-08-16 | 8.39 | 0.00 | 0.00 | 0.00 | - | 4,085 | 0 | 1.56% |
| SPY240830C00525000 | 2024-04-22 3:36PM EDT | 2024-08-30 | 9.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240920C00525000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| SPY240930C00525000 | 2024-04-22 3:00PM EDT | 2024-09-30 | 12.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY241220C00525000 | 2024-04-22 3:46PM EDT | 2024-12-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| SPY241231C00525000 | 2024-04-22 3:46PM EDT | 2024-12-31 | 20.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPY250117C00525000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| SPY250321C00525000 | 2024-04-22 3:20PM EDT | 2025-03-21 | 27.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331C00525000 | 2024-04-22 2:33PM EDT | 2025-03-31 | 29.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250620C00525000 | 2024-04-22 4:03PM EDT | 2025-06-20 | 34.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 2025-09-19 | 39.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY251219C00525000 | 2024-04-22 3:42PM EDT | 2025-12-19 | 47.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPY260116C00525000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 47.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY261218C00525000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00525000 | 2024-04-15 2:28PM EDT | 2024-04-23 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240424P00525000 | 2024-04-19 2:36PM EDT | 2024-04-24 | 28.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240426P00525000 | 2024-04-22 3:15PM EDT | 2024-04-26 | 23.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240430P00525000 | 2024-04-22 3:48PM EDT | 2024-04-30 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4,621 | 0 | 0.00% |
| SPY240501P00525000 | 2024-04-19 11:55AM EDT | 2024-05-01 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00525000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 25.91 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| SPY240510P00525000 | 2024-04-22 3:23PM EDT | 2024-05-10 | 24.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240517P00525000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 25.08 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| SPY240524P00525000 | 2024-04-22 10:26AM EDT | 2024-05-24 | 28.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240531P00525000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 24.26 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240621P00525000 | 2024-04-22 3:40PM EDT | 2024-06-21 | 26.22 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY240628P00525000 | 2024-04-22 1:11PM EDT | 2024-06-28 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00525000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 26.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY240731P00525000 | 2024-04-22 11:51AM EDT | 2024-07-31 | 29.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816P00525000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 26.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240830P00525000 | 2024-04-22 3:32PM EDT | 2024-08-30 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00525000 | 2024-04-22 2:37PM EDT | 2024-09-20 | 26.99 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| SPY240930P00525000 | 2024-04-22 3:21PM EDT | 2024-09-30 | 28.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY241220P00525000 | 2024-04-22 3:22PM EDT | 2024-12-20 | 31.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241231P00525000 | 2024-04-19 2:44PM EDT | 2024-12-31 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250117P00525000 | 2024-04-22 3:29PM EDT | 2025-01-17 | 32.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250321P00525000 | 2024-04-22 9:50AM EDT | 2025-03-21 | 36.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00525000 | 2024-04-10 9:44AM EDT | 2025-03-31 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00525000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 38.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250919P00525000 | 2024-04-11 10:44AM EDT | 2025-09-19 | 35.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00525000 | 2024-04-22 3:01PM EDT | 2025-12-19 | 41.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116P00525000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 42.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY261218P00525000 | 2024-04-19 12:13PM EDT | 2026-12-18 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
