Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.059,84 +431,36 (+1,15%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.081,72 +94,82 (+0,16%) CMC Crypto 200
1.390,19 +7,62 (+0,55%) 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:540.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00540000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,254 | 47.66% |
| SPY240429C00540000 | 2024-04-25 3:18PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 215 | 23.83% |
| SPY240430C00540000 | 2024-04-25 2:40PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 6,243 | 21.49% |
| SPY240501C00540000 | 2024-04-24 3:28PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,517 | 1,783 | 19.53% |
| SPY240502C00540000 | 2024-04-24 3:24PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 558 | 19.34% |
| SPY240503C00540000 | 2024-04-25 4:05PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 5,766 | 18.16% |
| SPY240510C00540000 | 2024-04-25 3:08PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 25 | 1,572 | 14.75% |
| SPY240517C00540000 | 2024-04-25 4:07PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1,558 | 29,629 | 13.72% |
| SPY240524C00540000 | 2024-04-25 4:04PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.25 | +0.05 | +26.32% | 49 | 1,115 | 13.44% |
| SPY240531C00540000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 0.40 | 0.37 | 0.39 | +0.09 | +29.03% | 499 | 5,690 | 13.10% |
| SPY240621C00540000 | 2024-04-25 4:12PM EDT | 2024-06-21 | 1.24 | 1.23 | 1.28 | +0.21 | +20.39% | 1,571 | 20,854 | 13.63% |
| SPY240628C00540000 | 2024-04-25 4:13PM EDT | 2024-06-28 | 1.46 | 1.47 | 1.54 | -0.11 | -7.01% | 374 | 5,965 | 13.53% |
| SPY240719C00540000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 2.16 | 2.74 | 2.81 | -0.18 | -7.69% | 59 | 12,905 | 14.12% |
| SPY240731C00540000 | 2024-04-25 3:59PM EDT | 2024-07-31 | 2.86 | 3.49 | 3.61 | -0.49 | -14.63% | 20 | 3,625 | 14.43% |
| SPY240816C00540000 | 2024-04-25 4:07PM EDT | 2024-08-16 | 4.87 | 4.77 | 4.87 | +0.77 | +18.78% | 5,216 | 14,040 | 14.98% |
| SPY240830C00540000 | 2024-04-25 2:59PM EDT | 2024-08-30 | 4.77 | 5.84 | 6.02 | -0.32 | -6.29% | 16 | 551 | 15.43% |
| SPY240920C00540000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 6.42 | 7.36 | 7.47 | -0.41 | -6.00% | 4,631 | 17,642 | 15.72% |
| SPY240930C00540000 | 2024-04-25 3:56PM EDT | 2024-09-30 | 6.67 | 7.83 | 7.95 | -0.30 | -4.30% | 222 | 6,463 | 15.66% |
| SPY241220C00540000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 14.12 | 15.36 | 15.58 | -0.84 | -5.61% | 216 | 12,554 | 18.07% |
| SPY241231C00540000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 14.39 | 15.81 | 16.14 | -1.18 | -7.58% | 6 | 543 | 18.04% |
| SPY250117C00540000 | 2024-04-25 4:07PM EDT | 2025-01-17 | 17.50 | 17.30 | 17.59 | +1.02 | +6.19% | 100 | 6,484 | 18.36% |
| SPY250321C00540000 | 2024-04-25 4:07PM EDT | 2025-03-21 | 23.00 | 22.70 | 23.08 | +0.72 | +3.23% | 9 | 8,409 | 19.54% |
| SPY250331C00540000 | 2024-04-25 11:37AM EDT | 2025-03-31 | 19.80 | 23.04 | 23.70 | +0.43 | +2.22% | 1 | 16 | 19.58% |
| SPY250620C00540000 | 2024-04-25 4:13PM EDT | 2025-06-20 | 30.00 | 29.71 | 30.44 | +0.76 | +2.60% | 42 | 3,637 | 20.81% |
| SPY250919C00540000 | 2024-04-19 3:32PM EDT | 2025-09-19 | 32.01 | 35.92 | 37.61 | 0.00 | - | 1 | 40 | 21.93% |
| SPY251219C00540000 | 2024-04-24 11:48AM EDT | 2025-12-19 | 37.93 | 41.35 | 44.60 | -3.25 | -7.89% | 4 | 779 | 22.93% |
| SPY260116C00540000 | 2024-04-25 2:38PM EDT | 2026-01-16 | 41.50 | 42.75 | 46.34 | -2.22 | -5.08% | 14 | 463 | 23.07% |
| SPY261218C00540000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 62.00 | 63.02 | 68.00 | 0.00 | - | 1 | 1,993 | 25.26% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00540000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 36.85 | 31.90 | 32.77 | +2.48 | +7.22% | 54 | 7 | 0.00% |
| SPY240429P00540000 | 2024-04-18 9:58AM EDT | 2024-04-29 | 38.93 | 31.91 | 32.77 | 0.00 | - | - | 0 | 0.00% |
| SPY240430P00540000 | 2024-04-25 4:09PM EDT | 2024-04-30 | 32.14 | 31.97 | 32.77 | -4.06 | -11.22% | 6 | 2 | 0.00% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 34.49 | 31.95 | 32.77 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 36.82 | 31.92 | 32.76 | +15.62 | +73.68% | 3 | 0 | 0.00% |
| SPY240517P00540000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 36.85 | 31.92 | 32.76 | +1.74 | +4.96% | 300 | 30 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 31.88 | 32.79 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-04-23 12:42PM EDT | 2024-05-31 | 34.45 | 31.93 | 32.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00540000 | 2024-04-25 9:52AM EDT | 2024-06-21 | 41.80 | 31.81 | 32.87 | +7.73 | +22.69% | 3 | 3 | 0.00% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 2024-06-28 | 38.75 | 31.77 | 32.90 | 0.00 | - | 7 | 6 | 0.00% |
| SPY240719P00540000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 36.41 | 31.96 | 32.83 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00540000 | 2024-04-24 3:57PM EDT | 2024-07-31 | 34.38 | 32.01 | 32.98 | 0.00 | - | 30 | 12 | 0.00% |
| SPY240816P00540000 | 2024-04-25 10:39AM EDT | 2024-08-16 | 40.90 | 32.25 | 33.11 | -1.65 | -3.88% | 2 | 4 | 0.00% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 32.38 | 33.39 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240920P00540000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 39.90 | 32.81 | 33.70 | 0.00 | - | 16 | 143 | 0.00% |
| SPY240930P00540000 | 2024-04-19 3:52PM EDT | 2024-09-30 | 45.38 | 32.92 | 33.97 | 0.00 | - | 1 | 50 | 0.00% |
| SPY241220P00540000 | 2024-04-25 2:28PM EDT | 2024-12-20 | 39.31 | 35.27 | 36.30 | +1.91 | +5.11% | 9 | 12,546 | 0.00% |
| SPY241231P00540000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 39.09 | 35.43 | 36.66 | +0.72 | +1.88% | 2 | 2,963 | 4.36% |
| SPY250117P00540000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 39.60 | 35.80 | 37.21 | +0.97 | +2.51% | 13 | 7,067 | 5.50% |
| SPY250321P00540000 | 2024-04-25 2:22PM EDT | 2025-03-21 | 40.95 | 37.46 | 39.01 | +1.00 | +2.50% | 4 | 8,086 | 6.93% |
| SPY250331P00540000 | 2024-04-22 2:34PM EDT | 2025-03-31 | 42.05 | 37.59 | 39.37 | 0.00 | - | 2 | 4 | 7.14% |
| SPY250620P00540000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 41.40 | 39.65 | 41.50 | 0.00 | - | 1 | 704 | 7.87% |
| SPY251219P00540000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 46.76 | 43.25 | 46.45 | 0.00 | - | 3 | 42 | 8.97% |
| SPY260116P00540000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 49.24 | 43.74 | 47.22 | -2.76 | -5.31% | 8 | 256 | 9.10% |
| SPY261218P00540000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 55.99 | 49.50 | 54.37 | 0.00 | - | 4 | 110 | 9.77% |
