Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.408,99 +312,22 (+0,76%) Gold
2.609,60 +29,00 (+1,12%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
54.100,78 +1.463,69 (+2,78%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Strike:501.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00501000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 61.00 | 60.53 | 61.45 | +4.49 | +7.95% | 35 | 118 | 42.73% |
| SPY240930C00501000 | 2024-09-06 2:52PM EDT | 2024-09-30 | 41.43 | 60.49 | 61.47 | 0.00 | - | 5 | 21 | 28.69% |
| SPY241031C00501000 | 2024-09-04 9:41AM EDT | 2024-10-31 | 56.96 | 63.24 | 64.29 | 0.00 | - | 1 | 7 | 27.28% |
| SPY241115C00501000 | 2024-09-11 9:42AM EDT | 2024-11-15 | 53.00 | 65.67 | 66.64 | 0.00 | - | 2 | 7 | 28.48% |
| SPY241129C00501000 | 2024-08-01 3:18PM EDT | 2024-11-29 | 54.91 | 70.11 | 71.05 | 0.00 | - | 2 | 23 | 32.33% |
| SPY241231C00501000 | 2024-09-04 10:55AM EDT | 2024-12-31 | 64.86 | 70.00 | 70.94 | 0.00 | - | 3 | 57 | 27.09% |
| SPY250131C00501000 | 2024-08-30 10:15AM EDT | 2025-01-31 | 74.36 | 72.95 | 73.70 | 0.00 | - | 2 | 605 | 26.67% |
| SPY250331C00501000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 81.87 | 77.85 | 79.08 | 0.00 | - | 2 | 11 | 26.61% |
| SPY250630C00501000 | 2024-09-12 2:26PM EDT | 2025-06-30 | 82.98 | 83.82 | 85.42 | 0.00 | - | 1 | 94 | 25.96% |
| SPY250815C00501000 | 2024-08-23 3:33PM EDT | 2025-08-15 | 90.36 | 87.08 | 88.69 | 0.00 | - | 10 | 4 | 25.93% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00501000 | 2024-09-13 3:12PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 783 | 22,015 | 34.67% |
| SPY240930P00501000 | 2024-09-13 2:15PM EDT | 2024-09-30 | 0.24 | 0.25 | 0.26 | -0.07 | -22.58% | 23 | 1,392 | 25.88% |
| SPY241031P00501000 | 2024-09-12 3:51PM EDT | 2024-10-31 | 1.55 | 1.43 | 1.45 | -0.10 | -6.06% | 1 | 819 | 21.89% |
| SPY241115P00501000 | 2024-09-13 3:00PM EDT | 2024-11-15 | 2.50 | 2.49 | 2.51 | -0.24 | -8.76% | 1,539 | 540 | 22.06% |
| SPY241129P00501000 | 2024-09-12 11:26AM EDT | 2024-11-29 | 3.81 | 3.14 | 3.17 | 0.00 | - | 4 | 33 | 21.38% |
| SPY241231P00501000 | 2024-09-13 12:09PM EDT | 2024-12-31 | 4.63 | 4.76 | 4.81 | -1.19 | -20.45% | 4 | 516 | 20.55% |
| SPY250131P00501000 | 2024-09-13 10:16AM EDT | 2025-01-31 | 6.23 | 6.16 | 6.22 | -2.42 | -27.98% | 10 | 15 | 19.88% |
| SPY250331P00501000 | 2024-08-13 12:39PM EDT | 2025-03-31 | 13.00 | 8.79 | 9.15 | 0.00 | - | 5 | 4 | 19.41% |
| SPY250630P00501000 | 2024-08-21 12:07PM EDT | 2025-06-30 | 12.66 | 12.03 | 12.14 | 0.00 | - | 1 | 3 | 18.20% |
| SPY250815P00501000 | 2024-09-13 12:51PM EDT | 2025-08-15 | 13.76 | 13.87 | 13.97 | -3.42 | -19.91% | 1 | 31 | 18.05% |
