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:516.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00516000 | 2024-07-24 2:20PM EDT | 2024-07-31 | 28.50 | 28.72 | 28.89 | 0.00 | - | 2 | 598 | 29.18% |
| SPY240802C00516000 | 2024-07-26 9:34AM EDT | 2024-08-02 | 28.67 | 29.18 | 29.37 | -0.73 | -2.48% | 41 | 9 | 29.26% |
| SPY240816C00516000 | 2024-07-25 2:02PM EDT | 2024-08-16 | 31.77 | 31.38 | 31.52 | 0.00 | - | 1 | 118 | 24.57% |
| SPY240830C00516000 | 2024-07-24 3:33PM EDT | 2024-08-30 | 32.32 | 33.71 | 33.87 | 0.00 | - | 1 | 518 | 24.01% |
| SPY240930C00516000 | 2024-07-10 3:22PM EDT | 2024-09-30 | 52.13 | 36.75 | 37.37 | 0.00 | - | - | 1 | 22.26% |
| SPY241031C00516000 | 2024-07-26 2:48PM EDT | 2024-10-31 | 40.68 | 40.63 | 41.30 | -7.85 | -16.18% | 2 | 131 | 22.48% |
| SPY241129C00516000 | 2024-07-10 4:04PM EDT | 2024-11-29 | 59.69 | 44.80 | 45.63 | 0.00 | - | 1 | 344 | 23.54% |
| SPY241231C00516000 | 2024-07-25 11:53AM EDT | 2024-12-31 | 47.61 | 47.51 | 48.39 | 0.00 | - | 43 | 2,192 | 23.15% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 23.45% |
| SPY250331C00516000 | 2024-07-11 11:01AM EDT | 2025-03-31 | 68.88 | 55.75 | 57.41 | 0.00 | - | 2 | 20 | 23.92% |
| SPY250630C00516000 | 2024-07-11 11:35AM EDT | 2025-06-30 | 75.41 | 63.19 | 65.37 | 0.00 | - | - | 2 | 24.51% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00516000 | 2024-07-26 3:43PM EDT | 2024-07-31 | 0.09 | 0.09 | 0.10 | -0.30 | -76.92% | 123 | 3,849 | 22.27% |
| SPY240802P00516000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.21 | 0.20 | 0.21 | -0.57 | -73.08% | 1,098 | 1,091 | 21.24% |
| SPY240816P00516000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 1.22 | 1.21 | 1.23 | -1.28 | -51.20% | 574 | 2,240 | 18.23% |
| SPY240830P00516000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 2.54 | 2.29 | 2.32 | -1.28 | -33.51% | 229 | 1,681 | 17.21% |
| SPY240920P00516000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 4.29 | 3.88 | 3.92 | -1.12 | -20.70% | 432 | - | 16.53% |
| SPY240930P00516000 | 2024-07-26 2:07PM EDT | 2024-09-30 | 4.55 | 4.47 | 4.52 | -1.14 | -20.04% | 128 | 130 | 16.15% |
| SPY241031P00516000 | 2024-07-25 1:53PM EDT | 2024-10-31 | 6.62 | 6.37 | 6.46 | 0.00 | - | 2 | 64 | 15.63% |
| SPY241129P00516000 | 2024-07-26 11:49AM EDT | 2024-11-29 | 8.49 | 8.28 | 8.41 | -0.16 | -1.85% | 1 | 838 | 15.63% |
| SPY241231P00516000 | 2024-07-24 12:18PM EDT | 2024-12-31 | 10.25 | 9.96 | 10.09 | 0.00 | - | 2 | 48 | 15.37% |
| SPY250131P00516000 | 2024-07-11 10:21AM EDT | 2025-01-31 | 7.98 | 11.33 | 11.56 | 0.00 | - | 759 | 761 | 15.16% |
| SPY250331P00516000 | 2024-06-26 12:22PM EDT | 2025-03-31 | 13.11 | 13.75 | 13.93 | 0.00 | - | 10 | 5 | 14.75% |
| SPY250815P00516000 | 2024-07-18 3:59PM EDT | 2025-08-15 | 17.45 | 18.52 | 19.54 | 0.00 | - | 1 | 1 | 14.64% |
