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
62.609,31 +913,70 (+1,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00450000 | 2024-07-24 9:35AM EDT | 2024-07-31 | 93.89 | 94.51 | 94.89 | -4.61 | -4.68% | 1 | 32 | 76.27% |
| SPY240801C00450000 | 2024-07-24 11:13AM EDT | 2024-08-01 | 95.61 | 94.58 | 94.95 | 0.00 | - | 1 | 1 | 71.92% |
| SPY240802C00450000 | 2024-07-26 1:36PM EDT | 2024-08-02 | 95.68 | 94.81 | 95.19 | -9.99 | -9.45% | 6 | 622 | 72.66% |
| SPY240805C00450000 | 2024-07-26 9:52AM EDT | 2024-08-05 | 93.38 | 94.88 | 95.26 | +1.66 | +1.81% | - | - | 62.01% |
| SPY240809C00450000 | 2024-07-26 11:22AM EDT | 2024-08-09 | 94.20 | 95.37 | 95.76 | -2.03 | -2.11% | 2 | 7 | 58.40% |
| SPY240816C00450000 | 2024-07-26 2:11PM EDT | 2024-08-16 | 95.29 | 95.97 | 96.37 | -1.79 | -1.84% | 6 | 741 | 52.21% |
| SPY240823C00450000 | 2024-07-24 1:43PM EDT | 2024-08-23 | 97.62 | 96.51 | 96.98 | 0.00 | - | 1 | 40 | 49.48% |
| SPY240830C00450000 | 2024-07-26 2:46PM EDT | 2024-08-30 | 97.21 | 97.22 | 97.69 | -0.85 | -0.87% | 13 | 444 | 47.13% |
| SPY240920C00450000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 98.92 | 98.79 | 99.49 | +0.65 | +0.66% | 16 | 2,590 | 42.20% |
| SPY240930C00450000 | 2024-07-24 9:47AM EDT | 2024-09-30 | 102.80 | 98.84 | 99.64 | 0.00 | - | 1 | 277 | 39.22% |
| SPY241018C00450000 | 2024-07-25 1:42PM EDT | 2024-10-18 | 99.79 | 99.93 | 100.74 | -1.48 | -1.46% | 12 | 113 | 36.91% |
| SPY241031C00450000 | 2024-07-24 1:00PM EDT | 2024-10-31 | 101.53 | 100.95 | 101.86 | 0.00 | - | 2 | 800 | 36.26% |
| SPY241115C00450000 | 2024-07-25 10:01AM EDT | 2024-11-15 | 98.69 | 102.63 | 103.52 | 0.00 | - | 16 | 176 | 36.22% |
| SPY241129C00450000 | 2024-07-15 1:25PM EDT | 2024-11-29 | 122.43 | 103.74 | 104.86 | 0.00 | - | 10 | 51 | 35.93% |
| SPY241220C00450000 | 2024-07-25 3:48PM EDT | 2024-12-20 | 102.07 | 105.41 | 106.52 | 0.00 | - | 7 | 19,308 | 35.21% |
| SPY241231C00450000 | 2024-07-24 12:33PM EDT | 2024-12-31 | 105.91 | 105.54 | 106.78 | -0.75 | -0.70% | 1 | 107 | 34.26% |
| SPY250117C00450000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 106.12 | 106.31 | 108.04 | +0.96 | +0.91% | 62 | 2,308 | 33.86% |
| SPY250131C00450000 | 2024-07-10 2:39PM EDT | 2025-01-31 | 123.61 | 107.37 | 109.35 | 0.00 | - | 11 | 30 | 33.85% |
| SPY250321C00450000 | 2024-07-24 3:52PM EDT | 2025-03-21 | 110.00 | 111.37 | 113.31 | 0.00 | - | 3 | 868 | 33.46% |
| SPY250331C00450000 | 2024-07-19 4:11PM EDT | 2025-03-31 | 117.17 | 111.24 | 113.66 | 0.00 | - | 1 | 152 | 33.06% |
| SPY250417C00450000 | 2024-07-22 10:13AM EDT | 2025-04-17 | 121.05 | 112.18 | 114.51 | 0.00 | - | - | 1 | 32.63% |
| SPY250620C00450000 | 2024-07-26 3:49PM EDT | 2025-06-20 | 117.80 | 116.80 | 119.32 | +1.31 | +1.12% | 873 | 1,794 | 32.48% |
| SPY250630C00450000 | 2024-07-12 2:24PM EDT | 2025-06-30 | 134.15 | 116.76 | 119.68 | 0.00 | - | 1 | 15 | 32.23% |
| SPY250815C00450000 | 2024-07-25 1:38PM EDT | 2025-08-15 | 122.00 | 119.53 | 122.69 | 0.00 | - | 4 | 6 | 32.04% |
| SPY250919C00450000 | 2024-07-24 2:51PM EDT | 2025-09-19 | 122.00 | 121.62 | 124.54 | 0.00 | - | 2 | 110 | 31.71% |
| SPY251219C00450000 | 2024-07-25 3:12PM EDT | 2025-12-19 | 123.94 | 126.16 | 129.88 | 0.00 | - | 423 | 6,028 | 31.43% |
| SPY260116C00450000 | 2024-07-24 1:17PM EDT | 2026-01-16 | 130.00 | 126.79 | 130.50 | 0.00 | - | 2 | 132 | 30.90% |
| SPY260618C00450000 | 2024-07-24 2:21PM EDT | 2026-06-18 | 136.90 | 134.50 | 139.50 | 0.00 | - | 1 | 16 | 31.05% |
| SPY261218C00450000 | 2024-07-24 3:54PM EDT | 2026-12-18 | 143.00 | 142.50 | 147.42 | 0.00 | - | 16 | 160 | 30.52% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00450000 | 2024-07-26 2:27PM EDT | 2024-07-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 2,122 | 55.47% |
| SPY240801P00450000 | 2024-07-26 1:21PM EDT | 2024-08-01 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 24 | 310 | 53.13% |
| SPY240802P00450000 | 2024-07-25 2:24PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 20 | 615 | 50.00% |
| SPY240805P00450000 | 2024-07-26 1:45PM EDT | 2024-08-05 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 133 | 551 | 42.97% |
| SPY240806P00450000 | 2024-07-26 11:09AM EDT | 2024-08-06 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4 | 2 | 41.99% |
| SPY240809P00450000 | 2024-07-26 1:10PM EDT | 2024-08-09 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 272 | 1,780 | 39.16% |
| SPY240816P00450000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | -0.13 | -43.33% | 261 | 91,079 | 35.11% |
| SPY240823P00450000 | 2024-07-26 2:40PM EDT | 2024-08-23 | 0.26 | 0.25 | 0.26 | -0.18 | -40.91% | 282 | 812 | 32.23% |
| SPY240830P00450000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 0.36 | 0.36 | 0.37 | -0.18 | -33.33% | 245 | 3,068 | 30.40% |
| SPY240920P00450000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.77 | 0.77 | 0.78 | -0.29 | -27.36% | 343 | 37,894 | 27.23% |
| SPY240930P00450000 | 2024-07-26 12:04PM EDT | 2024-09-30 | 0.93 | 0.93 | 0.95 | -0.38 | -29.01% | 89 | 6,128 | 26.03% |
| SPY241018P00450000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 1.43 | 1.36 | 1.38 | -0.44 | -23.53% | 64 | 8,884 | 24.87% |
| SPY241031P00450000 | 2024-07-26 1:35PM EDT | 2024-10-31 | 1.69 | 1.60 | 1.64 | -0.12 | -6.63% | 21 | 3,137 | 24.02% |
| SPY241115P00450000 | 2024-07-26 3:24PM EDT | 2024-11-15 | 2.18 | 2.08 | 2.12 | -0.19 | -8.02% | 965 | 3,966 | 23.69% |
| SPY241129P00450000 | 2024-07-26 11:46AM EDT | 2024-11-29 | 2.42 | 2.36 | 2.42 | -0.37 | -13.26% | 10 | 597 | 23.06% |
| SPY241220P00450000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 3.13 | 3.00 | 3.02 | -0.58 | -15.63% | 1,009 | 30,588 | 22.57% |
| SPY241231P00450000 | 2024-07-26 12:57PM EDT | 2024-12-31 | 3.11 | 3.19 | 3.22 | -0.83 | -21.07% | 8 | 4,828 | 22.14% |
| SPY250117P00450000 | 2024-07-26 3:39PM EDT | 2025-01-17 | 3.77 | 3.62 | 3.66 | -0.73 | -16.22% | 278 | 14,401 | 21.78% |
| SPY250131P00450000 | 2024-07-26 11:43AM EDT | 2025-01-31 | 4.03 | 3.90 | 4.01 | -0.22 | -5.18% | 23 | 273 | 21.49% |
| SPY250321P00450000 | 2024-07-26 1:06PM EDT | 2025-03-21 | 5.33 | 5.07 | 5.11 | -0.86 | -13.89% | 115 | 6,614 | 20.56% |
| SPY250331P00450000 | 2024-07-26 11:57AM EDT | 2025-03-31 | 5.48 | 5.27 | 5.37 | -0.92 | -14.38% | 8 | 372 | 20.44% |
| SPY250417P00450000 | 2024-07-26 4:00PM EDT | 2025-04-17 | 5.79 | 5.69 | 5.82 | -1.01 | -14.85% | 1 | 180 | 20.28% |
| SPY250620P00450000 | 2024-07-26 2:38PM EDT | 2025-06-20 | 7.18 | 7.06 | 7.15 | -0.41 | -5.40% | 12 | 6,051 | 19.46% |
| SPY250630P00450000 | 2024-07-26 11:47AM EDT | 2025-06-30 | 7.64 | 7.28 | 7.43 | -0.83 | -9.80% | 5 | 467 | 19.42% |
| SPY250815P00450000 | 2024-07-26 9:36AM EDT | 2025-08-15 | 8.85 | 8.21 | 8.59 | -0.30 | -3.28% | 1 | 15 | 19.16% |
| SPY250919P00450000 | 2024-07-26 1:30PM EDT | 2025-09-19 | 9.04 | 9.09 | 9.23 | -1.26 | -12.23% | 13 | 1,876 | 18.83% |
| SPY251219P00450000 | 2024-07-26 3:18PM EDT | 2025-12-19 | 11.29 | 10.99 | 11.16 | -0.28 | -2.42% | 29 | 10,108 | 18.33% |
| SPY260116P00450000 | 2024-07-26 3:56PM EDT | 2026-01-16 | 11.53 | 11.18 | 12.04 | -1.04 | -8.27% | 643 | 8,102 | 18.38% |
| SPY260618P00450000 | 2024-07-25 1:18PM EDT | 2026-06-18 | 14.69 | 14.10 | 15.49 | 0.00 | - | 5 | 817 | 18.00% |
| SPY261218P00450000 | 2024-07-26 12:06PM EDT | 2026-12-18 | 17.30 | 16.49 | 18.63 | -1.30 | -6.99% | 1 | 4,326 | 17.37% |
