Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00410000 | 2024-07-16 11:30AM EDT | 2024-07-31 | 154.25 | 134.43 | 134.87 | 0.00 | - | 96 | 23 | 105.08% |
| SPY240816C00410000 | 2024-07-25 9:36AM EDT | 2024-08-16 | 132.34 | 135.75 | 136.17 | 0.00 | - | 50 | 60 | 70.29% |
| SPY240830C00410000 | 2024-06-24 1:12PM EDT | 2024-08-30 | 139.45 | 134.70 | 135.54 | 0.00 | - | 2 | 11 | 51.20% |
| SPY240920C00410000 | 2024-07-24 11:30AM EDT | 2024-09-20 | 139.00 | 138.12 | 138.87 | -0.13 | -0.09% | 20 | 2,190 | 53.65% |
| SPY240930C00410000 | 2024-07-12 2:24PM EDT | 2024-09-30 | 139.07 | 138.09 | 138.98 | -18.58 | -11.79% | 20 | 190 | 50.89% |
| SPY241018C00410000 | 2024-07-03 9:53AM EDT | 2024-10-18 | 145.48 | 138.83 | 139.67 | 0.00 | - | - | 1 | 46.86% |
| SPY241031C00410000 | 2024-07-03 12:41PM EDT | 2024-10-31 | 147.82 | 139.58 | 140.63 | 0.00 | - | 1 | 37 | 45.73% |
| SPY241115C00410000 | 2024-07-24 10:39AM EDT | 2024-11-15 | 142.84 | 140.97 | 141.98 | 0.00 | - | 1 | 1 | 45.13% |
| SPY241129C00410000 | 2024-06-24 12:34PM EDT | 2024-11-29 | 146.55 | 140.04 | 141.61 | 0.00 | - | 2 | 11 | 41.90% |
| SPY241220C00410000 | 2024-07-26 3:05PM EDT | 2024-12-20 | 142.57 | 143.39 | 144.54 | -4.43 | -3.01% | 2 | 7,876 | 43.27% |
| SPY241231C00410000 | 2024-06-13 9:49AM EDT | 2024-12-31 | 142.56 | 158.83 | 160.70 | 0.00 | - | 9 | 15 | 59.76% |
| SPY250117C00410000 | 2024-07-12 11:51AM EDT | 2025-01-17 | 162.22 | 143.71 | 145.59 | 0.00 | - | 13 | 1,236 | 41.01% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 2025-01-31 | 135.23 | 147.54 | 150.07 | 0.00 | - | 1 | 2 | 44.65% |
| SPY250321C00410000 | 2024-07-22 2:33PM EDT | 2025-03-21 | 159.78 | 148.16 | 150.11 | 0.00 | - | 6 | 206 | 39.83% |
| SPY250331C00410000 | 2024-07-11 9:48AM EDT | 2025-03-31 | 166.45 | 147.94 | 150.54 | 0.00 | - | 1 | 12 | 39.43% |
| SPY250620C00410000 | 2024-07-25 11:05AM EDT | 2025-06-20 | 151.61 | 152.21 | 155.22 | 0.00 | - | 12 | 1,010 | 37.97% |
| SPY250815C00410000 | 2024-07-16 12:43PM EDT | 2025-08-15 | 156.68 | 154.24 | 157.94 | -18.13 | -10.37% | 39 | 2 | 37.01% |
| SPY250919C00410000 | 2024-07-12 3:49PM EDT | 2025-09-19 | 158.00 | 156.10 | 159.67 | -15.06 | -8.70% | 1 | 2 | 36.57% |
| SPY251219C00410000 | 2024-07-26 11:58AM EDT | 2025-12-19 | 161.80 | 159.92 | 163.65 | +3.10 | +1.95% | 1 | 1,905 | 35.48% |
| SPY260116C00410000 | 2024-07-25 10:11AM EDT | 2026-01-16 | 156.79 | 160.33 | 164.06 | 0.00 | - | 1 | 171 | 34.78% |
| SPY260618C00410000 | 2024-07-10 3:17PM EDT | 2026-06-18 | 184.92 | 166.50 | 171.50 | 0.00 | - | 1 | 2 | 34.28% |
| SPY261218C00410000 | 2024-07-10 3:39PM EDT | 2026-12-18 | 192.01 | 173.50 | 178.50 | 0.00 | - | 1 | 120 | 33.40% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00410000 | 2024-07-25 1:41PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,110 | 73.44% |
| SPY240802P00410000 | 2024-07-26 11:46AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 2,693 | 62.50% |
| SPY240806P00410000 | 2024-07-26 4:09PM EDT | 2024-08-06 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 13 | 4,730 | 53.91% |
| SPY240816P00410000 | 2024-07-26 10:13AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.08 | -0.02 | -16.67% | 1 | 3,228 | 45.80% |
| SPY240830P00410000 | 2024-07-26 12:35PM EDT | 2024-08-30 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 3 | 1,791 | 38.67% |
| SPY240920P00410000 | 2024-07-26 4:01PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.40 | -0.11 | -22.00% | 899 | 28,415 | 34.33% |
| SPY240930P00410000 | 2024-07-26 3:15PM EDT | 2024-09-30 | 0.53 | 0.49 | 0.51 | -0.19 | -26.39% | 200 | 224 | 32.79% |
| SPY241018P00410000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.77 | -0.28 | -25.93% | 204 | 885 | 31.07% |
| SPY241031P00410000 | 2024-07-26 12:48PM EDT | 2024-10-31 | 0.96 | 0.89 | 0.92 | 0.00 | - | 5 | 4,780 | 29.80% |
| SPY241115P00410000 | 2024-07-26 1:52PM EDT | 2024-11-15 | 1.26 | 1.15 | 1.18 | -0.19 | -13.10% | 3 | 531 | 29.00% |
| SPY241129P00410000 | 2024-07-25 3:38PM EDT | 2024-11-29 | 1.46 | 1.31 | 1.36 | -0.13 | -8.18% | 1 | 2,504 | 28.10% |
| SPY241220P00410000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 1.74 | 1.71 | 1.74 | -0.18 | -9.37% | 31 | 15,461 | 27.31% |
| SPY241231P00410000 | 2024-07-26 1:08PM EDT | 2024-12-31 | 1.83 | 1.83 | 1.86 | -0.18 | -8.96% | 37 | 1,992 | 26.70% |
| SPY250117P00410000 | 2024-07-25 3:03PM EDT | 2025-01-17 | 2.21 | 2.12 | 2.15 | -0.30 | -11.95% | 2 | 9,972 | 26.17% |
| SPY250131P00410000 | 2024-07-26 1:24PM EDT | 2025-01-31 | 2.32 | 2.29 | 2.40 | -0.04 | -1.69% | 270 | 492 | 25.79% |
| SPY250321P00410000 | 2024-07-25 9:34AM EDT | 2025-03-21 | 3.23 | 3.08 | 3.11 | -0.36 | -10.03% | 1 | 1,001 | 24.39% |
| SPY250331P00410000 | 2024-07-25 9:30AM EDT | 2025-03-31 | 3.73 | 3.22 | 3.26 | 0.00 | - | 6 | 155 | 24.16% |
| SPY250417P00410000 | 2024-07-24 2:48PM EDT | 2025-04-17 | 4.00 | 3.48 | 3.57 | 0.00 | - | 41 | 175 | 23.90% |
| SPY250620P00410000 | 2024-07-26 11:52AM EDT | 2025-06-20 | 4.49 | 4.39 | 4.43 | -0.56 | -11.09% | 3 | 8,606 | 22.66% |
| SPY250630P00410000 | 2024-07-25 3:23PM EDT | 2025-06-30 | 4.99 | 4.53 | 4.63 | 0.00 | - | 4 | 89 | 22.59% |
| SPY250815P00410000 | 2024-07-25 11:54AM EDT | 2025-08-15 | 5.50 | 4.98 | 5.46 | 0.00 | - | 30 | 38 | 22.17% |
| SPY250919P00410000 | 2024-07-26 3:49PM EDT | 2025-09-19 | 5.83 | 5.78 | 5.83 | -0.74 | -11.26% | 2 | 17,665 | 21.62% |
| SPY251219P00410000 | 2024-07-26 3:31PM EDT | 2025-12-19 | 7.26 | 7.12 | 7.18 | -0.58 | -7.40% | 2 | 1,580 | 20.83% |
| SPY260116P00410000 | 2024-07-25 3:09PM EDT | 2026-01-16 | 7.98 | 7.40 | 7.56 | -0.11 | -1.36% | 1 | 1,714 | 20.61% |
| SPY260618P00410000 | 2024-07-18 10:28AM EDT | 2026-06-18 | 8.91 | 8.70 | 10.70 | 0.00 | - | 20 | 350 | 20.35% |
| SPY261218P00410000 | 2024-07-24 9:40AM EDT | 2026-12-18 | 11.44 | 11.08 | 12.84 | 0.00 | - | 20 | 11,899 | 19.30% |
