Deutsche Märkte geschlossen
DAX
17.859,66 +89,64 (+0,50%) Euro Stoxx 50
4.940,76 +26,63 (+0,54%) Dow Jones 30
38.023,53 +270,22 (+0,72%) Gold
2.398,00 +9,60 (+0,40%) EUR/USD
1,0664 -0,0010 (-0,10%) Bitcoin EUR
59.759,00 +3.395,86 (+6,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:36AM EDT. Markt geöffnet.
Strike:545.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00545000 | 2024-04-16 9:47AM EDT | 2024-04-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 50.00% |
| SPY240419C00545000 | 2024-04-18 10:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 24,110 | 38.28% |
| SPY240422C00545000 | 2024-04-17 4:06PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 484 | 24.22% |
| SPY240423C00545000 | 2024-04-18 9:32AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 501 | 25 | 21.88% |
| SPY240426C00545000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 14,036 | 19.14% |
| SPY240430C00545000 | 2024-04-18 10:32AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 5,837 | 16.70% |
| SPY240503C00545000 | 2024-04-18 11:02AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 86 | 1,294 | 15.97% |
| SPY240510C00545000 | 2024-04-18 10:42AM EDT | 2024-05-10 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 4 | 798 | 14.16% |
| SPY240517C00545000 | 2024-04-18 11:17AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 93 | 22,410 | 13.55% |
| SPY240524C00545000 | 2024-04-18 11:17AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | +0.03 | +13.64% | 20 | 1,077 | 13.42% |
| SPY240531C00545000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 0.38 | 0.37 | 0.38 | +0.06 | +18.75% | 24 | 2,643 | 13.09% |
| SPY240621C00545000 | 2024-04-18 11:13AM EDT | 2024-06-21 | 0.99 | 1.01 | 1.03 | +0.14 | +16.47% | 142 | 32,606 | 13.30% |
| SPY240628C00545000 | 2024-04-18 9:33AM EDT | 2024-06-28 | 0.98 | 1.21 | 1.24 | -0.09 | -8.41% | 16 | 2,378 | 13.23% |
| SPY240719C00545000 | 2024-04-18 10:20AM EDT | 2024-07-19 | 2.03 | 2.23 | 2.26 | -0.02 | -0.98% | 3 | 6,325 | 13.74% |
| SPY240731C00545000 | 2024-04-17 3:59PM EDT | 2024-07-31 | 2.60 | 2.84 | 2.88 | 0.00 | - | 69 | 639 | 13.95% |
| SPY240816C00545000 | 2024-04-18 10:21AM EDT | 2024-08-16 | 3.98 | 3.96 | 4.01 | +0.49 | +14.04% | 36 | 10,559 | 14.56% |
| SPY240830C00545000 | 2024-04-17 3:38PM EDT | 2024-08-30 | 4.30 | 4.92 | 4.97 | -0.22 | -4.87% | 10 | 5,617 | 14.93% |
| SPY240920C00545000 | 2024-04-18 11:19AM EDT | 2024-09-20 | 6.17 | 6.20 | 6.23 | +0.30 | +5.11% | 409 | 4,423 | 15.20% |
| SPY240930C00545000 | 2024-04-18 10:36AM EDT | 2024-09-30 | 6.41 | 6.61 | 6.67 | -0.99 | -13.38% | 30 | 1,385 | 15.16% |
| SPY241220C00545000 | 2024-04-18 10:53AM EDT | 2024-12-20 | 13.34 | 13.53 | 13.61 | +0.30 | +2.30% | 4 | 14,782 | 17.45% |
| SPY241231C00545000 | 2024-04-17 2:44PM EDT | 2024-12-31 | 14.15 | 13.98 | 14.08 | 0.00 | - | 2 | 95 | 17.38% |
| SPY250117C00545000 | 2024-04-18 10:52AM EDT | 2025-01-17 | 15.11 | 15.28 | 15.39 | +0.61 | +4.21% | 2 | 3,594 | 17.67% |
| SPY250321C00545000 | 2024-04-18 10:11AM EDT | 2025-03-21 | 19.66 | 20.49 | 20.63 | -0.28 | -1.40% | 3 | 7,388 | 18.87% |
| SPY250331C00545000 | 2024-04-16 10:15AM EDT | 2025-03-31 | 22.28 | 20.68 | 21.37 | 0.00 | - | 1 | 2 | 19.00% |
| SPY250620C00545000 | 2024-04-18 11:15AM EDT | 2025-06-20 | 27.30 | 27.22 | 27.50 | +0.66 | +2.48% | 13 | 262 | 20.05% |
| SPY251219C00545000 | 2024-04-18 10:01AM EDT | 2025-12-19 | 38.54 | 38.89 | 40.82 | -2.29 | -5.61% | 25 | 593 | 22.02% |
| SPY260116C00545000 | 2024-04-16 2:21PM EDT | 2026-01-16 | 41.80 | 40.25 | 42.70 | 0.00 | - | 4 | 292 | 22.25% |
| SPY261218C00545000 | 2024-04-15 1:36PM EDT | 2026-12-18 | 63.00 | 59.50 | 64.00 | 0.00 | - | 3 | 24 | 24.51% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00545000 | 2024-04-18 10:52AM EDT | 2024-04-19 | 41.97 | 41.14 | 41.60 | +2.88 | +7.37% | 1 | 0 | 0.00% |
| SPY240422P00545000 | 2024-04-11 10:02AM EDT | 2024-04-22 | 31.28 | 40.94 | 41.30 | 0.00 | - | - | 0 | 0.00% |
| SPY240426P00545000 | 2024-04-08 4:13PM EDT | 2024-04-26 | 26.04 | 40.96 | 41.42 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240430P00545000 | 2024-04-17 3:08PM EDT | 2024-04-30 | 44.18 | 40.96 | 41.43 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240503P00545000 | 2024-04-10 2:20PM EDT | 2024-05-03 | 31.22 | 40.96 | 41.52 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 41.11 | 41.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00545000 | 2024-04-15 2:34PM EDT | 2024-05-17 | 39.15 | 41.00 | 41.47 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 40.95 | 41.36 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 40.96 | 41.62 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00545000 | 2024-04-17 4:02PM EDT | 2024-06-21 | 44.61 | 41.04 | 41.70 | 0.00 | - | 5,210 | 0 | 0.00% |
| SPY240628P00545000 | 2024-04-12 12:19PM EDT | 2024-06-28 | 33.10 | 41.01 | 41.58 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240719P00545000 | 2024-04-17 11:15AM EDT | 2024-07-19 | 42.05 | 40.91 | 41.37 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240731P00545000 | 2024-04-15 3:18PM EDT | 2024-07-31 | 40.96 | 40.87 | 41.73 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240816P00545000 | 2024-04-17 11:37AM EDT | 2024-08-16 | 43.71 | 40.80 | 41.67 | 0.00 | - | 6 | 1 | 0.00% |
| SPY240830P00545000 | 2024-04-18 9:55AM EDT | 2024-08-30 | 44.16 | 40.97 | 41.98 | +15.16 | +52.28% | 5 | 1 | 6.84% |
| SPY240920P00545000 | 2024-04-16 12:53PM EDT | 2024-09-20 | 40.51 | 41.06 | 41.86 | 0.00 | - | 2 | 3 | 5.70% |
| SPY240930P00545000 | 2024-04-17 12:42PM EDT | 2024-09-30 | 44.83 | 41.16 | 41.88 | 0.00 | - | 1 | 14 | 5.67% |
| SPY241220P00545000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 43.73 | 42.95 | 43.61 | 0.00 | - | 4 | 3,875 | 7.98% |
| SPY241231P00545000 | 2024-04-17 12:10PM EDT | 2024-12-31 | 45.99 | 43.06 | 43.79 | 0.00 | - | 6 | 52 | 8.02% |
| SPY250117P00545000 | 2024-04-15 3:05PM EDT | 2025-01-17 | 43.95 | 43.33 | 44.27 | 0.00 | - | 3 | 41 | 8.28% |
| SPY250321P00545000 | 2024-04-17 4:00PM EDT | 2025-03-21 | 47.09 | 44.50 | 45.85 | 0.00 | - | 6 | 5,263 | 8.80% |
| SPY250331P00545000 | 2024-04-01 3:19PM EDT | 2025-03-31 | 34.25 | 44.71 | 46.14 | 0.00 | - | - | 1 | 8.89% |
| SPY250620P00545000 | 2024-04-09 3:11PM EDT | 2025-06-20 | 40.25 | 46.52 | 47.91 | 0.00 | - | 10 | 108 | 9.15% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 41.25 | 48.25 | 50.24 | 0.00 | - | - | 0 | 9.55% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 48.39 | 49.98 | 52.49 | 0.00 | - | 4 | 818 | 9.85% |
| SPY260116P00545000 | 2024-04-12 12:20PM EDT | 2026-01-16 | 48.35 | 50.37 | 53.11 | 0.00 | - | 4 | 4,467 | 9.91% |
| SPY261218P00545000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 55.80 | 55.50 | 60.28 | 0.00 | - | 1 | 1,070 | 10.46% |
