Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
18.003,41 -85,29 (-0,47%) Euro Stoxx 50
4.971,77 -18,11 (-0,36%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.335,00 -3,40 (-0,15%) EUR/USD
1,0725 +0,0024 (+0,23%) Bitcoin EUR
59.732,51 -2.550,53 (-4,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00550000 | 2024-04-18 9:41AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| SPY240426C00550000 | 2024-04-24 12:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240429C00550000 | 2024-04-23 12:52PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240430C00550000 | 2024-04-24 3:41PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240501C00550000 | 2024-04-24 3:22PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| SPY240502C00550000 | 2024-04-23 12:02PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240503C00550000 | 2024-04-24 2:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SPY240510C00550000 | 2024-04-23 3:44PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SPY240517C00550000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 6.25% |
| SPY240524C00550000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| SPY240531C00550000 | 2024-04-24 4:08PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| SPY240621C00550000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 3.13% |
| SPY240628C00550000 | 2024-04-24 4:12PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY240719C00550000 | 2024-04-24 4:12PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 3.13% |
| SPY240731C00550000 | 2024-04-24 3:45PM EDT | 2024-07-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY240816C00550000 | 2024-04-24 4:14PM EDT | 2024-08-16 | 2.32 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| SPY240830C00550000 | 2024-04-24 4:08PM EDT | 2024-08-30 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240920C00550000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 4.41 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 3.13% |
| SPY240930C00550000 | 2024-04-24 3:48PM EDT | 2024-09-30 | 4.85 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| SPY241220C00550000 | 2024-04-24 4:09PM EDT | 2024-12-20 | 10.52 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| SPY241231C00550000 | 2024-04-24 4:12PM EDT | 2024-12-31 | 10.88 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPY250117C00550000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 12.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY250321C00550000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 17.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331C00550000 | 2024-04-24 11:21AM EDT | 2025-03-31 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620C00550000 | 2024-04-24 4:00PM EDT | 2025-06-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 1.56% |
| SPY250919C00550000 | 2024-04-19 3:33PM EDT | 2025-09-19 | 27.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00550000 | 2024-04-24 3:09PM EDT | 2025-12-19 | 36.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260116C00550000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 38.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY261218C00550000 | 2024-04-24 4:14PM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00550000 | 2024-04-11 10:15AM EDT | 2024-04-25 | 37.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240426P00550000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 45.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240430P00550000 | 2024-04-24 4:10PM EDT | 2024-04-30 | 46.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240503P00550000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 52.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00550000 | 2024-04-24 4:09PM EDT | 2024-05-10 | 46.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240517P00550000 | 2024-04-23 11:51AM EDT | 2024-05-17 | 45.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00550000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 45.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240628P00550000 | 2024-04-24 9:40AM EDT | 2024-06-28 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00550000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 48.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00550000 | 2024-04-24 4:09PM EDT | 2024-07-31 | 45.63 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| SPY240816P00550000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 43.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830P00550000 | 2024-04-23 1:01PM EDT | 2024-08-30 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00550000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 43.54 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| SPY240930P00550000 | 2024-04-18 11:36AM EDT | 2024-09-30 | 46.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241220P00550000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241231P00550000 | 2024-04-22 11:03AM EDT | 2024-12-31 | 53.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250117P00550000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 46.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 2025-03-21 | 42.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00550000 | 2024-04-16 11:23AM EDT | 2025-06-20 | 50.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 45.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00550000 | 2024-04-23 11:47AM EDT | 2025-12-19 | 52.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00550000 | 2024-04-19 3:05PM EDT | 2026-01-16 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00550000 | 2024-04-24 4:11PM EDT | 2026-12-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
