Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.245,31 -385,83 (-0,72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00400000 | 2024-08-30 10:13AM EDT | 2024-09-03 | 162.04 | 162.94 | 163.50 | +0.27 | +0.17% | 1 | 1 | 0.00% |
| SPY240906C00400000 | 2024-08-06 10:01AM EDT | 2024-09-06 | 125.38 | 163.29 | 163.77 | 0.00 | - | 2 | 2 | 102.73% |
| SPY240920C00400000 | 2024-08-30 10:05AM EDT | 2024-09-20 | 163.49 | 163.89 | 164.76 | +4.69 | +2.95% | 1 | 1,077 | 72.46% |
| SPY240927C00400000 | 2024-08-16 3:13PM EDT | 2024-09-27 | 156.13 | 163.87 | 164.76 | 0.00 | - | 20 | 5 | 62.21% |
| SPY240930C00400000 | 2024-08-30 12:12PM EDT | 2024-09-30 | 160.40 | 163.86 | 164.76 | +1.98 | +1.25% | 8 | 332 | 58.94% |
| SPY241018C00400000 | 2024-08-27 9:58AM EDT | 2024-10-18 | 161.83 | 164.23 | 165.21 | 0.00 | - | 1 | 39 | 50.56% |
| SPY241031C00400000 | 2024-08-07 11:49AM EDT | 2024-10-31 | 132.95 | 164.97 | 166.13 | 0.00 | - | 4 | 24 | 50.00% |
| SPY241115C00400000 | 2024-08-16 11:26AM EDT | 2024-11-15 | 157.22 | 166.24 | 167.33 | 0.00 | - | 9 | 29 | 51.76% |
| SPY241129C00400000 | 2024-08-20 11:33AM EDT | 2024-11-29 | 163.87 | 167.16 | 168.46 | 0.00 | - | 9 | 6 | 50.81% |
| SPY241220C00400000 | 2024-08-28 12:33PM EDT | 2024-12-20 | 164.23 | 168.45 | 169.72 | 0.00 | - | 17 | 8,888 | 48.65% |
| SPY241231C00400000 | 2024-08-29 2:42PM EDT | 2024-12-31 | 165.33 | 168.41 | 169.91 | 0.00 | - | 20 | 134 | 46.79% |
| SPY250117C00400000 | 2024-08-30 12:50PM EDT | 2025-01-17 | 164.89 | 168.59 | 170.62 | -1.11 | -0.67% | 3 | 1,653 | 45.17% |
| SPY250131C00400000 | 2024-08-30 10:44AM EDT | 2025-01-31 | 168.88 | 169.37 | 171.68 | -1.75 | -1.03% | 2 | 18 | 44.86% |
| SPY250228C00400000 | 2024-08-28 11:04AM EDT | 2025-02-28 | 168.77 | 171.14 | 173.72 | 0.00 | - | 1 | 2 | 44.21% |
| SPY250321C00400000 | 2024-08-30 11:27AM EDT | 2025-03-21 | 169.00 | 172.36 | 174.79 | -2.60 | -1.52% | 9 | 472 | 43.23% |
| SPY250331C00400000 | 2024-08-30 12:45PM EDT | 2025-03-31 | 168.81 | 172.66 | 175.07 | +3.34 | +2.02% | 3 | 17 | 42.54% |
| SPY250417C00400000 | 2024-08-16 12:13PM EDT | 2025-04-17 | 165.68 | 173.12 | 175.35 | 0.00 | - | 3 | 37 | 41.26% |
| SPY250620C00400000 | 2024-08-30 10:05AM EDT | 2025-06-20 | 176.44 | 175.74 | 179.11 | +4.44 | +2.58% | 1 | 333 | 40.17% |
| SPY250630C00400000 | 2024-08-27 10:05AM EDT | 2025-06-30 | 174.90 | 175.67 | 179.47 | 0.00 | - | 2 | 4 | 39.84% |
| SPY250815C00400000 | 2024-08-26 11:51AM EDT | 2025-08-15 | 176.79 | 177.26 | 181.15 | 0.00 | - | 60 | 84 | 38.54% |
| SPY250919C00400000 | 2024-08-20 12:07PM EDT | 2025-09-19 | 177.34 | 179.14 | 182.90 | 0.00 | - | 1 | 75 | 38.10% |
| SPY251219C00400000 | 2024-08-30 3:05PM EDT | 2025-12-19 | 180.07 | 182.42 | 186.18 | -3.33 | -1.82% | 9 | 2,400 | 36.48% |
| SPY260116C00400000 | 2024-08-30 12:50PM EDT | 2026-01-16 | 179.53 | 182.76 | 186.54 | -4.02 | -2.19% | 1 | 121 | 35.68% |
| SPY260618C00400000 | 2024-08-16 9:51AM EDT | 2026-06-18 | 185.12 | 188.00 | 192.82 | +4.00 | +2.21% | 3 | 12 | 34.67% |
| SPY261218C00400000 | 2024-08-30 10:33AM EDT | 2026-12-18 | 194.35 | 194.00 | 199.00 | +1.11 | +0.57% | 10 | 191 | 33.49% |
Putsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00400000 | 2024-08-23 9:59AM EDT | 2024-09-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| SPY240904P00400000 | 2024-08-26 10:40AM EDT | 2024-09-04 | 0.01 | - | 0.01 | 0.00 | - | - | 2 | 103.13% |
| SPY240906P00400000 | 2024-08-30 2:40PM EDT | 2024-09-06 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,500 | 1,324 | 86.72% |
| SPY240913P00400000 | 2024-08-30 12:46PM EDT | 2024-09-13 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 2,088 | 63.48% |
| SPY240920P00400000 | 2024-08-30 3:42PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 30 | 33,173 | 56.64% |
| SPY240927P00400000 | 2024-08-30 11:21AM EDT | 2024-09-27 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 924 | 149 | 50.20% |
| SPY240930P00400000 | 2024-08-30 2:11PM EDT | 2024-09-30 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 63 | 106,527 | 47.85% |
| SPY241004P00400000 | 2024-08-29 1:03PM EDT | 2024-10-04 | 0.16 | 0.16 | 0.17 | 0.00 | - | 56 | - | 46.39% |
| SPY241018P00400000 | 2024-08-30 2:01PM EDT | 2024-10-18 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 534 | 129,730 | 41.36% |
| SPY241031P00400000 | 2024-08-30 3:32PM EDT | 2024-10-31 | 0.36 | 0.36 | 0.37 | -0.08 | -18.18% | 115 | 160,601 | 38.28% |
| SPY241115P00400000 | 2024-08-30 3:50PM EDT | 2024-11-15 | 0.58 | 0.58 | 0.59 | -0.11 | -15.94% | 41 | 12,184 | 36.69% |
| SPY241129P00400000 | 2024-08-30 3:10PM EDT | 2024-11-29 | 0.74 | 0.71 | 0.73 | -0.11 | -12.94% | 1 | 1,454 | 34.85% |
| SPY241220P00400000 | 2024-08-30 4:09PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.06 | -0.11 | -9.48% | 377 | 69,887 | 33.39% |
| SPY241231P00400000 | 2024-08-30 2:50PM EDT | 2024-12-31 | 1.15 | 1.14 | 1.17 | -0.11 | -8.73% | 70 | 2,747 | 32.41% |
| SPY250117P00400000 | 2024-08-30 4:02PM EDT | 2025-01-17 | 1.39 | 1.38 | 1.41 | -0.14 | -9.15% | 167 | 18,539 | 31.40% |
| SPY250131P00400000 | 2024-08-29 2:48PM EDT | 2025-01-31 | 1.80 | 1.56 | 1.59 | 0.00 | - | 3 | 977 | 30.62% |
| SPY250228P00400000 | 2024-08-30 12:36PM EDT | 2025-02-28 | 2.14 | 1.93 | 1.97 | 0.00 | - | 7 | 5 | 29.35% |
| SPY250321P00400000 | 2024-08-30 4:09PM EDT | 2025-03-21 | 2.25 | 2.26 | 2.28 | -0.08 | -3.43% | 95 | 4,943 | 28.63% |
| SPY250331P00400000 | 2024-08-30 9:53AM EDT | 2025-03-31 | 2.39 | 2.37 | 2.40 | -0.06 | -2.45% | 3 | 285 | 28.24% |
| SPY250417P00400000 | 2024-08-29 10:37AM EDT | 2025-04-17 | 2.70 | 2.60 | 2.64 | 0.00 | - | 1 | 550 | 27.74% |
| SPY250620P00400000 | 2024-08-30 3:59PM EDT | 2025-06-20 | 3.38 | 3.37 | 3.41 | -0.25 | -6.89% | 114 | 8,657 | 25.97% |
| SPY250630P00400000 | 2024-08-29 11:50AM EDT | 2025-06-30 | 3.52 | 3.49 | 3.55 | -0.10 | -2.76% | 3 | 401 | 25.77% |
| SPY250815P00400000 | 2024-08-30 4:00PM EDT | 2025-08-15 | 4.14 | 4.13 | 4.19 | -0.38 | -8.41% | 3 | 897 | 24.99% |
| SPY250919P00400000 | 2024-08-30 3:23PM EDT | 2025-09-19 | 4.60 | 4.59 | 4.65 | -0.33 | -6.69% | 6 | 559 | 24.44% |
| SPY251219P00400000 | 2024-08-30 3:54PM EDT | 2025-12-19 | 5.86 | 5.79 | 5.88 | -0.02 | -0.34% | 59 | 8,211 | 23.36% |
| SPY260116P00400000 | 2024-08-30 3:34PM EDT | 2026-01-16 | 6.20 | 6.05 | 6.23 | -0.32 | -4.91% | 165 | 1,802 | 23.06% |
| SPY260618P00400000 | 2024-08-19 3:18PM EDT | 2026-06-18 | 8.00 | 7.70 | 8.49 | 0.00 | - | 3 | 425 | 22.07% |
| SPY261218P00400000 | 2024-08-30 11:39AM EDT | 2026-12-18 | 10.95 | 9.85 | 10.79 | +0.53 | +5.09% | 6 | 14,443 | 21.03% |
