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
53.284,23 -325,57 (-0,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:445.00
Callsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240906C00445000 | 2024-08-30 1:45PM EDT | 2024-09-06 | 114.52 | 118.35 | 118.84 | +8.61 | +8.13% | 2 | 49 | 78.52% |
| SPY240913C00445000 | 2024-08-16 3:28PM EDT | 2024-09-13 | 111.44 | 118.88 | 119.39 | 0.00 | - | 13 | 18 | 61.67% |
| SPY240920C00445000 | 2024-08-30 3:08PM EDT | 2024-09-20 | 117.17 | 119.09 | 119.93 | -3.04 | -2.53% | 15 | 2,781 | 54.88% |
| SPY240930C00445000 | 2024-08-15 11:18AM EDT | 2024-09-30 | 117.81 | 119.07 | 119.93 | +8.07 | +7.35% | 40 | 320 | 48.32% |
| SPY241018C00445000 | 2024-08-19 1:04PM EDT | 2024-10-18 | 115.58 | 119.81 | 120.73 | 0.00 | - | 1 | 76 | 42.30% |
| SPY241031C00445000 | 2024-08-29 10:49AM EDT | 2024-10-31 | 120.32 | 120.71 | 121.78 | 0.00 | - | 20 | 44 | 41.31% |
| SPY241115C00445000 | 2024-08-30 1:13PM EDT | 2024-11-15 | 119.27 | 122.23 | 123.24 | +33.11 | +38.43% | 1 | 120 | 40.90% |
| SPY241129C00445000 | 2024-08-29 12:53PM EDT | 2024-11-29 | 123.97 | 123.35 | 124.53 | 0.00 | - | 1 | 27 | 40.34% |
| SPY241220C00445000 | 2024-08-30 11:25AM EDT | 2024-12-20 | 126.14 | 124.91 | 126.06 | +1.82 | +1.46% | 11 | 6,724 | 38.99% |
| SPY241231C00445000 | 2024-08-06 11:30AM EDT | 2024-12-31 | 92.39 | 124.94 | 126.29 | 0.00 | - | 2 | 5 | 37.55% |
| SPY250117C00445000 | 2024-08-20 12:51PM EDT | 2025-01-17 | 126.00 | 125.52 | 127.32 | +2.72 | +2.21% | 2 | 1,368 | 36.66% |
| SPY250131C00445000 | 2024-08-30 11:56AM EDT | 2025-01-31 | 123.84 | 126.49 | 128.57 | -0.88 | -0.71% | 20 | 589 | 36.58% |
| SPY250321C00445000 | 2024-08-12 4:06PM EDT | 2025-03-21 | 104.74 | 130.00 | 132.24 | 0.00 | - | 2 | 728 | 35.71% |
| SPY250331C00445000 | 2024-08-29 2:02PM EDT | 2025-03-31 | 130.82 | 130.27 | 132.48 | 0.00 | - | 16 | 221 | 35.10% |
| SPY250417C00445000 | 2024-08-13 3:58PM EDT | 2025-04-17 | 113.27 | 130.70 | 133.15 | 0.00 | - | 4 | 4 | 34.39% |
| SPY250620C00445000 | 2024-08-19 11:40AM EDT | 2025-06-20 | 130.68 | 134.57 | 137.51 | 0.00 | - | 1 | 562 | 33.85% |
| SPY250630C00445000 | 2024-08-27 1:13PM EDT | 2025-06-30 | 134.11 | 134.60 | 137.91 | -0.70 | -0.52% | 2 | 8 | 33.59% |
| SPY250815C00445000 | 2024-08-19 1:17PM EDT | 2025-08-15 | 134.73 | 136.93 | 140.31 | 0.00 | - | 6 | 6 | 32.95% |
| SPY250919C00445000 | 2024-08-23 10:44AM EDT | 2025-09-19 | 140.08 | 138.77 | 141.85 | 0.00 | - | 2 | 182 | 32.40% |
| SPY251219C00445000 | 2024-08-30 3:05PM EDT | 2025-12-19 | 142.30 | 143.29 | 146.77 | -0.69 | -0.48% | 34 | 1,842 | 31.89% |
| SPY260116C00445000 | 2024-08-05 10:29AM EDT | 2026-01-16 | 107.35 | 143.75 | 147.33 | 0.00 | - | 2 | 45 | 31.28% |
| SPY261218C00445000 | 2024-08-26 9:42AM EDT | 2026-12-18 | 161.37 | 157.50 | 162.50 | 0.00 | - | 1 | 58 | 30.25% |
Putsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00445000 | 2024-08-27 10:00AM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 79.69% |
| SPY240904P00445000 | 2024-08-29 2:50PM EDT | 2024-09-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 116 | 68.75% |
| SPY240905P00445000 | 2024-08-30 3:35PM EDT | 2024-09-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 373 | 60.94% |
| SPY240906P00445000 | 2024-08-30 12:58PM EDT | 2024-09-06 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 2,523 | 64.45% |
| SPY240913P00445000 | 2024-08-30 12:37PM EDT | 2024-09-13 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 158 | 1,456 | 49.22% |
| SPY240920P00445000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 220 | 129,148 | 43.65% |
| SPY240927P00445000 | 2024-08-29 3:18PM EDT | 2024-09-27 | 0.28 | 0.23 | 0.24 | 0.00 | - | 9 | 532 | 39.01% |
| SPY240930P00445000 | 2024-08-30 3:51PM EDT | 2024-09-30 | 0.23 | 0.24 | 0.25 | -0.14 | -37.84% | 133 | 1,713 | 37.23% |
| SPY241018P00445000 | 2024-08-30 3:34PM EDT | 2024-10-18 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 11 | 3,289 | 32.68% |
| SPY241031P00445000 | 2024-08-30 1:41PM EDT | 2024-10-31 | 0.74 | 0.68 | 0.69 | -0.05 | -6.33% | 2 | 2,578 | 30.46% |
| SPY241115P00445000 | 2024-08-30 4:07PM EDT | 2024-11-15 | 1.03 | 1.03 | 1.05 | -0.16 | -13.45% | 13 | 10,908 | 29.39% |
| SPY241129P00445000 | 2024-08-29 11:03AM EDT | 2024-11-29 | 1.36 | 1.26 | 1.29 | 0.00 | - | 9 | 417 | 28.09% |
| SPY241220P00445000 | 2024-08-30 2:29PM EDT | 2024-12-20 | 1.90 | 1.80 | 1.82 | -0.03 | -1.55% | 60 | 16,970 | 27.13% |
| SPY241231P00445000 | 2024-08-29 11:17AM EDT | 2024-12-31 | 2.08 | 1.98 | 2.01 | 0.00 | - | 24 | 401 | 26.44% |
| SPY250117P00445000 | 2024-08-30 3:50PM EDT | 2025-01-17 | 2.33 | 2.35 | 2.38 | -0.14 | -5.67% | 2 | 15,438 | 25.72% |
| SPY250131P00445000 | 2024-08-28 11:54AM EDT | 2025-01-31 | 3.02 | 2.63 | 2.68 | 0.00 | - | 3 | 133 | 25.20% |
| SPY250321P00445000 | 2024-08-30 3:15PM EDT | 2025-03-21 | 3.87 | 3.69 | 3.72 | -0.29 | -6.97% | 117 | 1,835 | 23.78% |
| SPY250331P00445000 | 2024-08-28 3:25PM EDT | 2025-03-31 | 4.14 | 3.88 | 3.93 | -0.43 | -9.41% | 1 | 199 | 23.55% |
| SPY250417P00445000 | 2024-08-29 10:02AM EDT | 2025-04-17 | 4.47 | 4.24 | 4.30 | 0.00 | - | 1 | 67 | 23.21% |
| SPY250620P00445000 | 2024-08-30 3:55PM EDT | 2025-06-20 | 5.40 | 5.44 | 5.49 | -0.61 | -10.15% | 5 | 3,107 | 21.96% |
| SPY250630P00445000 | 2024-08-30 2:49PM EDT | 2025-06-30 | 5.82 | 5.63 | 5.71 | +0.08 | +1.39% | 20 | 163 | 21.85% |
| SPY250815P00445000 | 2024-08-30 1:12PM EDT | 2025-08-15 | 7.00 | 6.62 | 6.70 | +0.25 | +3.70% | 2 | 94 | 21.35% |
| SPY250919P00445000 | 2024-08-30 3:35PM EDT | 2025-09-19 | 7.52 | 7.32 | 7.42 | -0.62 | -7.62% | 4 | 345 | 21.02% |
| SPY251219P00445000 | 2024-08-29 10:43AM EDT | 2025-12-19 | 9.40 | 9.11 | 9.28 | 0.00 | - | 114 | 731 | 20.33% |
| SPY260116P00445000 | 2024-08-23 10:00AM EDT | 2026-01-16 | 10.55 | 9.48 | 9.91 | 0.00 | - | 7 | 1,539 | 20.21% |
| SPY260618P00445000 | 2024-06-28 1:56PM EDT | 2026-06-18 | 12.84 | 12.82 | 14.71 | 0.00 | - | 17 | 23 | 20.47% |
| SPY261218P00445000 | 2024-08-29 3:59PM EDT | 2026-12-18 | 15.97 | 14.83 | 16.04 | 0.00 | - | 1 | 759 | 18.74% |
