Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
37.318,72 +938,55 (+2,58%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.921,37 +1.710,72 (+3,16%) XRP EUR
0,53 +0,00 (+0,89%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:395.00
Callsfür19. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00395000 | 2024-09-16 2:06PM EDT | 2024-09-20 | 167.46 | 166.77 | 167.98 | 0.00 | - | 15 | 379 | 250.59% |
| SPY240930C00395000 | 2024-08-08 10:43AM EDT | 2024-09-30 | 135.89 | 145.27 | 146.25 | 0.00 | - | 13 | 22 | 0.00% |
| SPY241018C00395000 | 2024-09-18 2:34PM EDT | 2024-10-18 | 172.23 | 167.00 | 168.79 | +5.69 | +3.42% | 1 | 12 | 69.79% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 2024-10-31 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241115C00395000 | 2024-09-18 2:34PM EDT | 2024-11-15 | 174.10 | 168.67 | 170.34 | +24.68 | +16.52% | 1 | 3 | 58.30% |
| SPY241129C00395000 | 2024-07-08 12:03PM EDT | 2024-11-29 | 168.10 | 139.52 | 140.80 | 0.00 | - | - | 2 | 0.00% |
| SPY241220C00395000 | 2024-09-17 9:45AM EDT | 2024-12-20 | 175.00 | 170.76 | 173.10 | 0.00 | - | 3 | 2,295 | 52.97% |
| SPY241231C00395000 | 2024-08-05 3:36PM EDT | 2024-12-31 | 133.83 | 160.96 | 162.27 | 0.00 | - | 2 | 23 | 0.00% |
| SPY250117C00395000 | 2024-09-17 11:21AM EDT | 2025-01-17 | 175.40 | 170.90 | 174.01 | 0.00 | - | 1 | 271 | 50.72% |
| SPY250131C00395000 | 2024-08-30 12:27PM EDT | 2025-01-31 | 170.79 | 171.79 | 174.89 | 0.00 | - | 2 | 15 | 49.59% |
| SPY250321C00395000 | 2024-09-06 12:13PM EDT | 2025-03-21 | 156.39 | 174.74 | 178.01 | 0.00 | - | 1 | 113 | 46.85% |
| SPY250331C00395000 | 2024-08-27 9:38AM EDT | 2025-03-31 | 174.33 | 174.81 | 178.09 | 0.00 | - | 2 | 39 | 45.73% |
| SPY250417C00395000 | 2024-09-06 12:16PM EDT | 2025-04-17 | 156.87 | 175.15 | 178.37 | 0.00 | - | 2 | 22 | 44.19% |
| SPY250620C00395000 | 2024-08-16 3:59PM EDT | 2025-06-20 | 174.10 | 177.82 | 181.05 | 0.00 | - | 1 | 35 | 41.48% |
| SPY250630C00395000 | 2024-08-27 10:06AM EDT | 2025-06-30 | 179.67 | 178.26 | 181.69 | 0.00 | - | 2 | 102 | 41.38% |
| SPY250815C00395000 | 2024-08-01 1:15PM EDT | 2025-08-15 | 164.94 | 181.82 | 185.77 | 0.00 | - | - | 2 | 41.94% |
| SPY250919C00395000 | 2024-09-11 2:18PM EDT | 2025-09-19 | 171.41 | 181.32 | 185.20 | 0.00 | - | 2 | 1 | 39.42% |
| SPY251219C00395000 | 2024-09-13 3:45PM EDT | 2025-12-19 | 186.58 | 184.37 | 188.26 | +2.08 | +1.13% | 1 | 980 | 37.43% |
| SPY260116C00395000 | 2024-08-29 1:47PM EDT | 2026-01-16 | 188.02 | 184.16 | 189.00 | 0.00 | - | 1 | 34 | 36.83% |
| SPY260618C00395000 | 2024-08-30 11:10AM EDT | 2026-06-18 | 191.93 | 189.93 | 194.50 | 0.00 | - | 1 | 2 | 35.21% |
| SPY261218C00395000 | 2024-09-04 12:53PM EDT | 2026-12-18 | 191.00 | 195.45 | 200.00 | 0.00 | - | 3 | 96 | 33.65% |
Putsfür19. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00395000 | 2024-09-11 4:06PM EDT | 2024-09-19 | 0.02 | - | 0.01 | 0.00 | - | - | 682 | 209.38% |
| SPY240920P00395000 | 2024-09-18 11:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 59,675 | 140.63% |
| SPY240923P00395000 | 2024-09-18 9:38AM EDT | 2024-09-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 42 | 89.06% |
| SPY240924P00395000 | 2024-09-18 9:38AM EDT | 2024-09-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 25 | 89.06% |
| SPY240927P00395000 | 2024-09-18 9:30AM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 51 | 2,476 | 78.13% |
| SPY240930P00395000 | 2024-09-16 3:18PM EDT | 2024-09-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 362 | 69.14% |
| SPY241011P00395000 | 2024-09-18 1:51PM EDT | 2024-10-11 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 54 | 254 | 57.47% |
| SPY241018P00395000 | 2024-09-18 2:41PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.23 | +0.04 | +23.53% | 202 | 3,862 | 52.15% |
| SPY241025P00395000 | 2024-09-17 10:02AM EDT | 2024-10-25 | 0.32 | 0.25 | 0.27 | +0.12 | +60.00% | 40 | 14 | 48.19% |
| SPY241031P00395000 | 2024-09-16 2:29PM EDT | 2024-10-31 | 0.24 | 0.29 | 0.31 | 0.00 | - | 90 | 887 | 45.51% |
| SPY241115P00395000 | 2024-09-18 2:06PM EDT | 2024-11-15 | 0.43 | 0.47 | 0.49 | +0.03 | +7.50% | 2,337 | 2,416 | 41.77% |
| SPY241129P00395000 | 2024-09-18 11:54AM EDT | 2024-11-29 | 0.69 | 0.64 | 0.67 | +0.04 | +6.15% | 1 | 640 | 39.31% |
| SPY241220P00395000 | 2024-09-18 4:08PM EDT | 2024-12-20 | 1.03 | 1.02 | 1.04 | +0.01 | +0.98% | 79 | 11,923 | 37.16% |
| SPY241231P00395000 | 2024-09-13 11:08AM EDT | 2024-12-31 | 0.96 | 1.12 | 1.16 | 0.00 | - | 5 | 510 | 35.82% |
| SPY250117P00395000 | 2024-09-17 10:53AM EDT | 2025-01-17 | 1.28 | 1.42 | 1.46 | 0.00 | - | 58 | 7,575 | 34.61% |
| SPY250131P00395000 | 2024-09-05 10:54AM EDT | 2025-01-31 | 2.16 | 1.63 | 1.69 | 0.00 | - | 2 | 119 | 33.69% |
| SPY250228P00395000 | 2024-09-17 3:55PM EDT | 2025-02-28 | 1.79 | 2.04 | 2.10 | -0.27 | -13.11% | 1 | 4 | 32.01% |
| SPY250321P00395000 | 2024-09-18 3:22PM EDT | 2025-03-21 | 2.40 | 2.38 | 2.42 | +0.01 | +0.42% | 2 | 1,469 | 31.02% |
| SPY250331P00395000 | 2024-09-18 9:48AM EDT | 2025-03-31 | 2.51 | 2.49 | 2.56 | +0.24 | +10.57% | 1 | 116 | 30.57% |
| SPY250417P00395000 | 2024-09-12 11:41AM EDT | 2025-04-17 | 2.68 | 2.76 | 2.82 | 0.00 | - | 2 | 12 | 29.93% |
| SPY250620P00395000 | 2024-09-12 4:07PM EDT | 2025-06-20 | 3.48 | 3.62 | 3.67 | 0.00 | - | 1 | 896 | 27.84% |
| SPY250630P00395000 | 2024-09-13 9:50AM EDT | 2025-06-30 | 3.48 | 3.73 | 3.82 | 0.00 | - | 2 | 17 | 27.60% |
| SPY250815P00395000 | 2024-09-12 1:58PM EDT | 2025-08-15 | 4.21 | 4.44 | 4.53 | 0.00 | - | 2 | 558 | 26.70% |
| SPY250919P00395000 | 2024-09-17 11:34AM EDT | 2025-09-19 | 4.68 | 4.98 | 5.08 | 0.00 | - | 15 | 873 | 26.14% |
| SPY251219P00395000 | 2024-09-17 10:35AM EDT | 2025-12-19 | 5.93 | 6.22 | 6.41 | 0.00 | - | 1 | 1,382 | 24.88% |
| SPY260116P00395000 | 2024-09-18 3:06PM EDT | 2026-01-16 | 6.58 | 6.44 | 6.87 | +0.09 | +1.39% | 1 | 1,969 | 24.62% |
| SPY260618P00395000 | 2024-09-16 1:36PM EDT | 2026-06-18 | 8.71 | 8.05 | 9.72 | 0.00 | - | 1 | 557 | 23.79% |
| SPY261218P00395000 | 2024-09-13 9:42AM EDT | 2026-12-18 | 10.86 | 10.17 | 12.15 | 0.00 | - | 1 | 663 | 22.54% |
