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
62.394,76 +652,97 (+1,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:506.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00506000 | 2024-07-11 10:46AM EDT | 2024-07-31 | 55.21 | 38.53 | 38.95 | 0.00 | - | 2 | 370 | 38.38% |
| SPY240816C00506000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 40.20 | 40.87 | 41.02 | -18.80 | -31.86% | 58 | 83 | 28.40% |
| SPY240830C00506000 | 2024-07-25 12:55PM EDT | 2024-08-30 | 44.63 | 42.91 | 43.09 | 0.00 | - | 1 | 700 | 27.09% |
| SPY240930C00506000 | 2024-07-12 2:22PM EDT | 2024-09-30 | 63.72 | 45.56 | 46.23 | 0.00 | - | - | 7 | 24.52% |
| SPY241031C00506000 | 2024-06-07 9:40AM EDT | 2024-10-31 | 41.99 | 58.95 | 60.16 | 0.00 | - | 4 | 4 | 35.12% |
| SPY241129C00506000 | 2024-07-26 11:13AM EDT | 2024-11-29 | 52.75 | 53.08 | 53.96 | -4.10 | -7.21% | 7 | 1 | 25.23% |
| SPY241231C00506000 | 2024-06-20 1:51PM EDT | 2024-12-31 | 59.49 | 59.95 | 60.77 | 0.00 | - | 4 | 27 | 28.00% |
| SPY250131C00506000 | 2024-07-11 11:05AM EDT | 2025-01-31 | 71.87 | 58.49 | 59.96 | 0.00 | - | 84 | 49 | 25.01% |
| SPY250331C00506000 | 2024-07-02 1:30PM EDT | 2025-03-31 | 67.37 | 63.56 | 65.34 | 0.00 | - | 8 | 12 | 25.20% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00506000 | 2024-07-26 3:59PM EDT | 2024-07-31 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 69 | 1,887 | 27.15% |
| SPY240816P00506000 | 2024-07-26 10:05AM EDT | 2024-08-16 | 0.81 | 0.73 | 0.74 | -0.71 | -46.71% | 196 | 2,096 | 20.29% |
| SPY240830P00506000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 1.65 | 1.53 | 1.54 | -0.92 | -35.80% | 219 | 5,507 | 18.87% |
| SPY240920P00506000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.93 | 2.81 | 2.84 | -0.92 | -23.90% | 677 | - | 17.96% |
| SPY240930P00506000 | 2024-07-25 3:34PM EDT | 2024-09-30 | 3.88 | 3.31 | 3.35 | 0.00 | - | 57 | 657 | 17.50% |
| SPY241031P00506000 | 2024-07-26 12:26PM EDT | 2024-10-31 | 4.91 | 4.98 | 5.05 | -0.33 | -6.30% | 1 | 1,263 | 16.82% |
| SPY241129P00506000 | 2024-07-23 1:23PM EDT | 2024-11-29 | 4.99 | 6.69 | 6.80 | 0.00 | - | 1 | 558 | 16.71% |
| SPY241231P00506000 | 2024-07-25 4:05PM EDT | 2024-12-31 | 10.17 | 8.24 | 8.35 | 0.00 | - | 9 | 82 | 16.38% |
| SPY250131P00506000 | 2024-07-11 11:51AM EDT | 2025-01-31 | 7.07 | 9.51 | 9.68 | 0.00 | - | 536 | 607 | 16.07% |
| SPY250331P00506000 | 2024-06-24 3:42PM EDT | 2025-03-31 | 11.70 | 12.96 | 13.12 | 0.00 | - | 3 | 11 | 16.40% |
| SPY250815P00506000 | 2024-07-15 1:22PM EDT | 2025-08-15 | 13.08 | 16.39 | 17.14 | 0.00 | - | 1 | 7 | 15.29% |
