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
52.823,31 -644,95 (-1,21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:497.00
Callsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240906C00497000 | 2024-08-09 9:38AM EDT | 2024-09-06 | 38.76 | 66.41 | 66.89 | 0.00 | - | 1 | 55 | 46.88% |
| SPY240920C00497000 | 2024-08-15 1:38PM EDT | 2024-09-20 | 58.82 | 67.38 | 68.19 | 0.00 | - | 11 | 20 | 37.10% |
| SPY241031C00497000 | 2024-08-05 11:24AM EDT | 2024-10-31 | 42.31 | 70.15 | 71.15 | 0.00 | - | 1 | 11 | 28.65% |
| SPY241129C00497000 | 2024-08-06 10:15AM EDT | 2024-11-29 | 47.38 | 73.71 | 74.78 | 0.00 | - | 1 | 2 | 29.11% |
| SPY241231C00497000 | 2024-08-22 2:41PM EDT | 2024-12-31 | 72.45 | 76.10 | 77.11 | 0.00 | - | 35 | 184 | 27.70% |
| SPY250131C00497000 | 2024-08-30 10:36AM EDT | 2025-01-31 | 77.91 | 78.40 | 79.91 | +0.11 | +0.14% | 2 | 121 | 27.45% |
| SPY250331C00497000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 85.49 | 83.31 | 85.06 | 0.00 | - | 2 | 6 | 27.29% |
| SPY250630C00497000 | 2024-08-27 11:13AM EDT | 2025-06-30 | 88.97 | 89.37 | 91.59 | -1.26 | -1.40% | 2 | 6 | 26.82% |
| SPY250815C00497000 | 2024-08-20 2:50PM EDT | 2025-08-15 | 91.74 | 92.57 | 94.91 | 0.00 | - | - | 1 | 26.82% |
Putsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00497000 | 2024-08-30 11:32AM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | - | 46.88% |
| SPY240904P00497000 | 2024-08-28 11:39AM EDT | 2024-09-04 | 0.04 | 0.01 | 0.02 | 0.00 | - | 141 | 147 | 43.36% |
| SPY240906P00497000 | 2024-08-29 4:06PM EDT | 2024-09-06 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 142 | 425 | 38.09% |
| SPY240909P00497000 | 2024-08-29 3:39PM EDT | 2024-09-09 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | - | 32.52% |
| SPY240920P00497000 | 2024-08-30 2:16PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.38 | -0.10 | -20.00% | 15 | 17,488 | 28.22% |
| SPY241031P00497000 | 2024-08-29 9:38AM EDT | 2024-10-31 | 1.89 | 1.62 | 1.65 | 0.00 | - | 148 | 165 | 21.70% |
| SPY241129P00497000 | 2024-08-30 11:38AM EDT | 2024-11-29 | 3.34 | 2.92 | 2.97 | -0.21 | -5.92% | 60 | 748 | 20.85% |
| SPY241231P00497000 | 2024-08-30 10:20AM EDT | 2024-12-31 | 4.40 | 4.20 | 4.26 | -0.49 | -10.02% | 1 | 422 | 19.96% |
| SPY250131P00497000 | 2024-08-29 10:23AM EDT | 2025-01-31 | 5.76 | 5.36 | 5.44 | 0.00 | - | 2 | 7 | 19.32% |
| SPY250331P00497000 | 2024-08-06 11:36AM EDT | 2025-03-31 | 19.69 | 7.44 | 7.52 | 0.00 | - | 30 | 136 | 18.45% |
| SPY250630P00497000 | 2024-07-31 1:22PM EDT | 2025-06-30 | 11.98 | 10.40 | 10.50 | 0.00 | - | 2 | 1 | 17.64% |
| SPY250815P00497000 | 2024-08-30 3:19PM EDT | 2025-08-15 | 12.40 | 11.97 | 12.09 | -0.02 | -0.16% | 3 | 56 | 17.47% |
