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
53.267,78 -357,30 (-0,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00500000 | 2024-08-30 10:14AM EDT | 2024-09-03 | 61.17 | 62.96 | 63.49 | -1.08 | -1.73% | 4 | 5 | 0.00% |
| SPY240906C00500000 | 2024-08-30 3:56PM EDT | 2024-09-06 | 64.09 | 63.42 | 63.89 | +5.57 | +9.52% | 23 | 285 | 44.97% |
| SPY240913C00500000 | 2024-08-30 3:19PM EDT | 2024-09-13 | 61.90 | 64.18 | 64.40 | +2.10 | +3.51% | 5,017 | 27,095 | 37.72% |
| SPY240920C00500000 | 2024-08-30 3:05PM EDT | 2024-09-20 | 63.10 | 64.41 | 65.22 | +2.56 | +4.23% | 20 | 23,356 | 35.88% |
| SPY240927C00500000 | 2024-08-28 1:57PM EDT | 2024-09-27 | 58.33 | 64.47 | 65.29 | 0.00 | - | 11 | 33 | 31.21% |
| SPY240930C00500000 | 2024-08-30 3:30PM EDT | 2024-09-30 | 63.78 | 64.49 | 65.31 | +1.00 | +1.59% | 3 | 1,073 | 29.69% |
| SPY241004C00500000 | 2024-08-29 3:37PM EDT | 2024-10-04 | 61.76 | 64.69 | 65.53 | 0.00 | - | 2 | 9 | 28.78% |
| SPY241018C00500000 | 2024-08-30 2:34PM EDT | 2024-10-18 | 63.33 | 66.02 | 66.89 | +1.17 | +1.88% | 108 | 2,487 | 28.16% |
| SPY241031C00500000 | 2024-08-29 12:31PM EDT | 2024-10-31 | 68.34 | 67.28 | 68.27 | 0.00 | - | 1 | 58 | 27.93% |
| SPY241115C00500000 | 2024-08-30 3:20PM EDT | 2024-11-15 | 67.75 | 69.44 | 70.36 | -0.80 | -1.17% | 8 | 435 | 28.53% |
| SPY241129C00500000 | 2024-08-29 3:11PM EDT | 2024-11-29 | 69.19 | 70.92 | 71.98 | +1.70 | +2.52% | 1 | 429 | 28.49% |
| SPY241220C00500000 | 2024-08-30 4:05PM EDT | 2024-12-20 | 73.74 | 72.98 | 73.85 | +4.04 | +5.80% | 18 | 9,146 | 27.89% |
| SPY241231C00500000 | 2024-08-28 3:49PM EDT | 2024-12-31 | 72.50 | 73.35 | 74.35 | +2.01 | +2.85% | 1 | 653 | 27.15% |
| SPY250117C00500000 | 2024-08-30 4:01PM EDT | 2025-01-17 | 75.41 | 74.41 | 75.72 | +3.39 | +4.71% | 85 | 12,072 | 26.82% |
| SPY250131C00500000 | 2024-08-29 10:57AM EDT | 2025-01-31 | 76.00 | 75.72 | 77.19 | 0.00 | - | 5 | 274 | 26.95% |
| SPY250228C00500000 | 2024-08-27 11:07AM EDT | 2025-02-28 | 78.76 | 78.73 | 80.35 | 0.00 | - | - | 3 | 27.41% |
| SPY250321C00500000 | 2024-08-29 3:47PM EDT | 2025-03-21 | 81.66 | 80.21 | 81.76 | +4.63 | +6.01% | 7 | 5,205 | 27.02% |
| SPY250331C00500000 | 2024-08-29 2:28PM EDT | 2025-03-31 | 79.50 | 80.70 | 82.41 | 0.00 | - | 1 | 57 | 26.86% |
| SPY250417C00500000 | 2024-08-29 2:37PM EDT | 2025-04-17 | 80.01 | 81.63 | 83.31 | 0.00 | - | 6 | 62 | 26.48% |
| SPY250620C00500000 | 2024-08-30 3:33PM EDT | 2025-06-20 | 85.80 | 86.68 | 88.68 | +2.43 | +2.91% | 10 | 7,522 | 26.69% |
| SPY250630C00500000 | 2024-08-30 2:36PM EDT | 2025-06-30 | 85.00 | 86.87 | 89.05 | -2.67 | -3.05% | 3 | 19 | 26.47% |
| SPY250815C00500000 | 2024-08-29 9:44AM EDT | 2025-08-15 | 88.91 | 90.13 | 92.43 | 0.00 | - | 2 | 262 | 26.51% |
| SPY250919C00500000 | 2024-08-30 2:38PM EDT | 2025-09-19 | 92.33 | 92.52 | 95.01 | -1.11 | -1.19% | 6 | 663 | 26.59% |
| SPY251219C00500000 | 2024-08-30 1:55PM EDT | 2025-12-19 | 100.07 | 98.29 | 101.42 | +4.04 | +4.21% | 8 | 1,925 | 26.83% |
| SPY260116C00500000 | 2024-08-30 3:30PM EDT | 2026-01-16 | 99.24 | 98.51 | 102.31 | +2.03 | +2.09% | 17 | 1,393 | 26.46% |
| SPY260618C00500000 | 2024-08-30 3:50PM EDT | 2026-06-18 | 109.00 | 107.62 | 112.00 | +1.09 | +1.01% | 1 | 20 | 26.86% |
| SPY261218C00500000 | 2024-08-30 12:22PM EDT | 2026-12-18 | 114.80 | 116.22 | 120.00 | -3.27 | -2.77% | 3 | 2,423 | 26.41% |
Putsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00500000 | 2024-08-30 3:52PM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 663 | 44.53% |
| SPY240904P00500000 | 2024-08-29 3:09PM EDT | 2024-09-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 38 | 168 | 41.41% |
| SPY240905P00500000 | 2024-08-28 3:14PM EDT | 2024-09-05 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 4 | 57 | 38.67% |
| SPY240906P00500000 | 2024-08-30 3:42PM EDT | 2024-09-06 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,324 | 4,073 | 36.33% |
| SPY240909P00500000 | 2024-08-30 11:30AM EDT | 2024-09-09 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 10 | 92 | 31.15% |
| SPY240913P00500000 | 2024-08-30 3:26PM EDT | 2024-09-13 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 5,243 | 42,407 | 29.40% |
| SPY240920P00500000 | 2024-08-30 4:14PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.40 | -0.11 | -21.57% | 2,848 | 114,081 | 27.32% |
| SPY240927P00500000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 0.55 | 0.56 | 0.57 | -0.19 | -25.68% | 1,219 | 7,295 | 25.05% |
| SPY240930P00500000 | 2024-08-30 4:13PM EDT | 2024-09-30 | 0.62 | 0.60 | 0.61 | -0.22 | -26.19% | 1,260 | 22,556 | 24.06% |
| SPY241004P00500000 | 2024-08-30 4:11PM EDT | 2024-10-04 | 0.80 | 0.80 | 0.81 | -0.22 | -21.57% | 105 | 339 | 23.89% |
| SPY241018P00500000 | 2024-08-30 4:13PM EDT | 2024-10-18 | 1.32 | 1.30 | 1.32 | -0.24 | -15.38% | 6,156 | 51,140 | 22.35% |
| SPY241031P00500000 | 2024-08-30 4:09PM EDT | 2024-10-31 | 1.74 | 1.73 | 1.75 | -0.30 | -14.71% | 178 | 8,903 | 21.20% |
| SPY241115P00500000 | 2024-08-30 4:14PM EDT | 2024-11-15 | 2.63 | 2.60 | 2.63 | -0.51 | -16.24% | 3,253 | 41,187 | 21.15% |
| SPY241129P00500000 | 2024-08-30 1:50PM EDT | 2024-11-29 | 3.10 | 3.09 | 3.15 | -0.64 | -17.11% | 33 | 4,639 | 20.46% |
| SPY241220P00500000 | 2024-08-30 4:12PM EDT | 2024-12-20 | 4.10 | 4.09 | 4.12 | -0.54 | -11.64% | 9,559 | 224,982 | 20.01% |
| SPY241231P00500000 | 2024-08-30 3:54PM EDT | 2024-12-31 | 4.42 | 4.43 | 4.48 | -0.55 | -11.07% | 208 | 6,343 | 19.61% |
| SPY250117P00500000 | 2024-08-30 3:50PM EDT | 2025-01-17 | 5.08 | 5.09 | 5.15 | -0.61 | -10.72% | 2,193 | 34,322 | 19.25% |
| SPY250131P00500000 | 2024-08-30 12:13PM EDT | 2025-01-31 | 6.19 | 5.61 | 5.69 | -0.35 | -5.35% | 4 | 435 | 18.99% |
| SPY250228P00500000 | 2024-08-30 3:16PM EDT | 2025-02-28 | 6.80 | 6.60 | 6.68 | -0.67 | -8.97% | 217 | 29 | 18.50% |
| SPY250321P00500000 | 2024-08-30 4:03PM EDT | 2025-03-21 | 7.39 | 7.43 | 7.46 | -0.93 | -11.18% | 291 | 18,558 | 18.26% |
| SPY250331P00500000 | 2024-08-30 3:28PM EDT | 2025-03-31 | 7.80 | 7.75 | 7.83 | -0.80 | -9.30% | 41 | 2,855 | 18.16% |
| SPY250417P00500000 | 2024-08-30 10:00AM EDT | 2025-04-17 | 8.38 | 8.41 | 8.48 | -0.38 | -4.34% | 25 | 889 | 18.03% |
| SPY250620P00500000 | 2024-08-30 3:50PM EDT | 2025-06-20 | 10.49 | 10.45 | 10.53 | -1.06 | -9.18% | 23 | 20,394 | 17.44% |
| SPY250630P00500000 | 2024-08-30 3:58PM EDT | 2025-06-30 | 10.73 | 10.79 | 10.90 | -0.16 | -1.47% | 24 | 781 | 17.41% |
| SPY250815P00500000 | 2024-08-30 12:06PM EDT | 2025-08-15 | 13.20 | 12.40 | 12.53 | -0.38 | -2.80% | 10 | 767 | 17.25% |
| SPY250919P00500000 | 2024-08-30 10:13AM EDT | 2025-09-19 | 13.60 | 13.49 | 13.63 | -0.10 | -0.73% | 2 | 3,571 | 17.10% |
| SPY251219P00500000 | 2024-08-30 3:36PM EDT | 2025-12-19 | 16.24 | 16.18 | 16.41 | -0.99 | -5.75% | 18 | 11,248 | 16.81% |
| SPY260116P00500000 | 2024-08-30 3:26PM EDT | 2026-01-16 | 17.00 | 16.79 | 17.34 | -0.29 | -1.68% | 29 | 10,495 | 16.79% |
| SPY260618P00500000 | 2024-08-29 10:31AM EDT | 2026-06-18 | 21.56 | 20.27 | 21.54 | 0.00 | - | 1 | 1,267 | 16.46% |
| SPY261218P00500000 | 2024-08-30 3:50PM EDT | 2026-12-18 | 25.30 | 24.45 | 25.88 | -0.70 | -2.69% | 17 | 2,673 | 16.11% |
