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
62.961,17 +1.150,39 (+1,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:495.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00495000 | 2024-07-25 10:21AM EDT | 2024-07-29 | 47.47 | 49.37 | 49.73 | +2.77 | +6.20% | 30 | - | 55.32% |
| SPY240731C00495000 | 2024-07-16 1:01PM EDT | 2024-07-31 | 69.66 | 49.57 | 49.93 | 0.00 | - | 1 | 137 | 47.10% |
| SPY240802C00495000 | 2024-07-03 12:02PM EDT | 2024-08-02 | 58.18 | 49.91 | 50.28 | 0.00 | - | 1 | 17 | 44.43% |
| SPY240809C00495000 | 2024-07-18 10:41AM EDT | 2024-08-09 | 49.24 | 50.62 | 51.00 | -14.47 | -22.71% | 1 | 0 | 36.38% |
| SPY240816C00495000 | 2024-07-25 12:44PM EDT | 2024-08-16 | 53.88 | 51.43 | 51.83 | 0.00 | - | 11 | 551 | 33.40% |
| SPY240823C00495000 | 2024-07-24 3:19PM EDT | 2024-08-23 | 50.82 | 52.20 | 52.65 | 0.00 | - | 1 | 24 | 31.65% |
| SPY240830C00495000 | 2024-07-25 4:05PM EDT | 2024-08-30 | 51.69 | 53.37 | 53.54 | +3.62 | +7.53% | 1 | 533 | 30.70% |
| SPY240920C00495000 | 2024-07-26 11:58AM EDT | 2024-09-20 | 56.00 | 55.35 | 55.98 | +0.80 | +1.45% | 2 | 10,344 | 28.85% |
| SPY240930C00495000 | 2024-07-26 1:03PM EDT | 2024-09-30 | 57.87 | 55.64 | 56.35 | -7.58 | -11.58% | 22 | 485 | 27.17% |
| SPY241018C00495000 | 2024-07-26 10:03AM EDT | 2024-10-18 | 57.50 | 57.51 | 58.21 | +3.05 | +5.60% | 2 | 60 | 26.63% |
| SPY241031C00495000 | 2024-07-12 1:06PM EDT | 2024-10-31 | 75.79 | 58.85 | 59.63 | 0.00 | - | 5 | 8 | 26.51% |
| SPY241115C00495000 | 2024-07-25 2:22PM EDT | 2024-11-15 | 60.84 | 61.14 | 61.86 | 0.00 | - | 21 | 510 | 27.10% |
| SPY241129C00495000 | 2024-07-24 3:07PM EDT | 2024-11-29 | 61.78 | 62.56 | 63.49 | 0.00 | - | 6 | 168 | 27.17% |
| SPY241220C00495000 | 2024-07-24 3:11PM EDT | 2024-12-20 | 64.99 | 64.67 | 65.57 | +0.98 | +1.53% | 1 | 10,981 | 27.03% |
| SPY241231C00495000 | 2024-07-24 10:21AM EDT | 2024-12-31 | 67.15 | 64.97 | 65.98 | 0.00 | - | 1 | 70 | 26.42% |
| SPY250117C00495000 | 2024-07-25 12:49PM EDT | 2025-01-17 | 68.50 | 66.32 | 67.54 | 0.00 | - | 2 | 3,642 | 26.36% |
| SPY250131C00495000 | 2024-07-17 10:45AM EDT | 2025-01-31 | 80.81 | 67.61 | 69.19 | 0.00 | - | 1 | 31 | 26.63% |
| SPY250321C00495000 | 2024-07-24 2:52PM EDT | 2025-03-21 | 72.01 | 72.28 | 73.82 | 0.00 | - | 5 | 1,234 | 26.83% |
| SPY250331C00495000 | 2024-07-25 10:01AM EDT | 2025-03-31 | 70.00 | 72.45 | 74.36 | 0.00 | - | 1 | 147 | 26.64% |
| SPY250417C00495000 | 2024-07-24 2:37PM EDT | 2025-04-17 | 74.80 | 73.92 | 75.68 | 0.00 | - | 1 | 1 | 26.59% |
| SPY250620C00495000 | 2024-07-26 10:33AM EDT | 2025-06-20 | 78.50 | 79.29 | 81.30 | +1.50 | +1.95% | 1 | 355 | 26.98% |
| SPY250630C00495000 | 2024-07-24 2:25PM EDT | 2025-06-30 | 80.62 | 79.26 | 81.74 | 0.00 | - | 5 | 4 | 26.81% |
| SPY250919C00495000 | 2024-07-25 3:15PM EDT | 2025-09-19 | 86.45 | 85.40 | 88.20 | 0.00 | - | 7 | 575 | 27.20% |
| SPY251219C00495000 | 2024-07-24 12:32PM EDT | 2025-12-19 | 93.29 | 90.74 | 94.38 | 0.00 | - | 3 | 1,424 | 27.34% |
| SPY260116C00495000 | 2024-07-25 10:00AM EDT | 2026-01-16 | 90.42 | 91.70 | 95.33 | 0.00 | - | 1 | 197 | 27.02% |
| SPY260618C00495000 | 2024-07-24 12:23PM EDT | 2026-06-18 | 103.78 | 100.79 | 105.50 | 0.00 | - | 2 | 23 | 27.60% |
| SPY261218C00495000 | 2024-07-25 9:57AM EDT | 2026-12-18 | 110.00 | 110.50 | 115.29 | 0.00 | - | 1 | 1,841 | 27.74% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00495000 | 2024-07-26 10:22AM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 224 | 39.06% |
| SPY240730P00495000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 111 | 289 | 35.16% |
| SPY240731P00495000 | 2024-07-26 4:07PM EDT | 2024-07-31 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 48 | 3,841 | 33.40% |
| SPY240801P00495000 | 2024-07-26 4:05PM EDT | 2024-08-01 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 587 | 689 | 31.25% |
| SPY240802P00495000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 925 | 3,801 | 29.98% |
| SPY240805P00495000 | 2024-07-26 1:33PM EDT | 2024-08-05 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 60 | 83 | 26.17% |
| SPY240806P00495000 | 2024-07-26 4:00PM EDT | 2024-08-06 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 6 | 54 | 25.54% |
| SPY240809P00495000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.23 | 0.23 | 0.24 | -0.23 | -50.00% | 4,703 | 1,478 | 24.83% |
| SPY240816P00495000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.52 | 0.47 | 0.48 | -0.33 | -38.82% | 120 | 24,708 | 22.90% |
| SPY240823P00495000 | 2024-07-26 4:05PM EDT | 2024-08-23 | 0.76 | 0.73 | 0.75 | -0.57 | -42.86% | 1,391 | 1,868 | 21.68% |
| SPY240830P00495000 | 2024-07-26 3:10PM EDT | 2024-08-30 | 1.10 | 1.04 | 1.07 | -0.69 | -38.55% | 662 | 10,745 | 20.98% |
| SPY240920P00495000 | 2024-07-26 4:00PM EDT | 2024-09-20 | 2.06 | 2.04 | 2.06 | -0.94 | -31.33% | 8,354 | 34,912 | 19.61% |
| SPY240930P00495000 | 2024-07-26 2:21PM EDT | 2024-09-30 | 2.58 | 2.44 | 2.47 | -0.22 | -7.86% | 51 | 2,363 | 19.03% |
| SPY241018P00495000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 3.45 | 3.35 | 3.39 | -1.06 | -23.50% | 114 | 5,944 | 18.60% |
| SPY241031P00495000 | 2024-07-26 1:00PM EDT | 2024-10-31 | 3.77 | 3.85 | 3.91 | -0.62 | -14.12% | 7 | 2,849 | 18.15% |
| SPY241115P00495000 | 2024-07-26 4:09PM EDT | 2024-11-15 | 4.83 | 4.80 | 4.87 | -1.18 | -19.63% | 36 | 2,837 | 18.25% |
| SPY241129P00495000 | 2024-07-25 3:06PM EDT | 2024-11-29 | 6.29 | 5.33 | 5.43 | 0.00 | - | 4 | 216 | 17.91% |
| SPY241220P00495000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 6.62 | 6.40 | 6.44 | -1.08 | -14.03% | 343 | 10,979 | 17.71% |
| SPY241231P00495000 | 2024-07-26 2:16PM EDT | 2024-12-31 | 7.04 | 6.73 | 6.81 | -1.21 | -14.67% | 7 | 1,261 | 17.47% |
| SPY250117P00495000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 7.62 | 7.41 | 7.50 | -0.88 | -10.35% | 15 | 8,556 | 17.27% |
| SPY250131P00495000 | 2024-07-26 11:12AM EDT | 2025-01-31 | 8.32 | 7.89 | 8.13 | +0.89 | +11.98% | 1 | 125 | 17.19% |
| SPY250321P00495000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 10.47 | 9.69 | 9.77 | +0.16 | +1.55% | 15 | 1,645 | 16.61% |
| SPY250331P00495000 | 2024-07-25 2:24PM EDT | 2025-03-31 | 10.75 | 10.01 | 10.12 | 0.00 | - | 51 | 637 | 16.54% |
| SPY250417P00495000 | 2024-07-26 11:15AM EDT | 2025-04-17 | 11.20 | 10.67 | 10.82 | -1.45 | -11.46% | 2 | 95 | 16.50% |
| SPY250620P00495000 | 2024-07-25 3:33PM EDT | 2025-06-20 | 13.50 | 12.75 | 12.85 | -0.01 | -0.07% | 5 | 6,566 | 16.09% |
| SPY250630P00495000 | 2024-07-26 10:49AM EDT | 2025-06-30 | 13.80 | 13.04 | 13.25 | -1.20 | -8.00% | 3 | 113 | 16.10% |
| SPY250815P00495000 | 2024-07-26 10:58AM EDT | 2025-08-15 | 15.19 | 14.18 | 15.09 | -0.26 | -1.68% | 1 | 9 | 16.14% |
| SPY250919P00495000 | 2024-07-26 10:34AM EDT | 2025-09-19 | 16.51 | 15.57 | 15.81 | +0.20 | +1.23% | 1 | 1,294 | 15.84% |
| SPY251219P00495000 | 2024-07-26 9:35AM EDT | 2025-12-19 | 18.82 | 18.09 | 18.37 | -0.73 | -3.73% | 3 | 1,491 | 15.57% |
| SPY260116P00495000 | 2024-07-24 12:40PM EDT | 2026-01-16 | 19.50 | 18.50 | 19.50 | 0.00 | - | 1 | 2,914 | 15.68% |
| SPY260618P00495000 | 2024-07-25 3:55PM EDT | 2026-06-18 | 24.15 | 21.46 | 23.97 | 0.00 | - | 2 | 72 | 15.60% |
| SPY261218P00495000 | 2024-07-25 12:17PM EDT | 2026-12-18 | 26.83 | 25.53 | 27.98 | 0.00 | - | 40 | 1,402 | 15.25% |
