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
62.961,17 +1.150,39 (+1,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:522.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00522000 | 2024-07-26 2:58PM EDT | 2024-07-31 | 22.26 | 22.80 | 22.94 | 0.00 | - | 23 | 567 | 24.71% |
| SPY240802C00522000 | 2024-07-26 4:05PM EDT | 2024-08-02 | 23.20 | 23.36 | 23.51 | +0.20 | +0.87% | 24 | 6 | 25.46% |
| SPY240816C00522000 | 2024-07-26 11:25AM EDT | 2024-08-16 | 27.69 | 25.90 | 26.03 | +4.86 | +21.29% | 11 | 63 | 22.52% |
| SPY240830C00522000 | 2024-07-25 1:26PM EDT | 2024-08-30 | 27.05 | 28.42 | 28.56 | -2.27 | -7.74% | 10 | 314 | 22.31% |
| SPY240920C00522000 | 2024-07-26 11:45AM EDT | 2024-09-20 | 31.08 | 31.08 | 31.64 | +3.63 | +13.22% | 2 | 11 | 21.93% |
| SPY240930C00522000 | 2024-07-15 1:52PM EDT | 2024-09-30 | 47.40 | 31.68 | 32.27 | 0.00 | - | 10 | 8 | 20.98% |
| SPY241031C00522000 | 2024-07-26 2:53PM EDT | 2024-10-31 | 35.69 | 35.71 | 36.37 | -13.59 | -27.58% | 2 | 102 | 21.40% |
| SPY241129C00522000 | 2024-06-27 9:33AM EDT | 2024-11-29 | 43.69 | 40.02 | 40.81 | 0.00 | - | 2 | 17 | 22.56% |
| SPY241231C00522000 | 2024-07-25 11:39AM EDT | 2024-12-31 | 42.93 | 42.79 | 43.64 | 0.00 | - | 1 | 245 | 22.26% |
| SPY250131C00522000 | 2024-06-17 10:22AM EDT | 2025-01-31 | 46.40 | 57.51 | 59.15 | 0.00 | - | 10 | 12 | 30.82% |
| SPY250331C00522000 | 2024-07-11 11:07AM EDT | 2025-03-31 | 63.89 | 51.20 | 52.79 | 0.00 | - | 100 | 201 | 23.17% |
| SPY250630C00522000 | 2024-07-11 11:30AM EDT | 2025-06-30 | 70.82 | 58.79 | 60.89 | 0.00 | - | - | 116 | 23.87% |
| SPY250815C00522000 | 2024-07-24 1:03PM EDT | 2025-08-15 | 64.00 | 62.86 | 64.99 | 0.00 | - | 2 | 2 | 24.32% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00522000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 1,096 | - | 20.51% |
| SPY240730P00522000 | 2024-07-26 3:52PM EDT | 2024-07-30 | 0.09 | 0.07 | 0.08 | -0.28 | -75.68% | 72 | - | 19.53% |
| SPY240731P00522000 | 2024-07-26 4:03PM EDT | 2024-07-31 | 0.14 | 0.14 | 0.15 | -0.57 | -80.28% | 772 | 1,185 | 19.39% |
| SPY240801P00522000 | 2024-07-26 3:55PM EDT | 2024-08-01 | 0.23 | 0.24 | 0.25 | -0.81 | -77.88% | 730 | - | 19.43% |
| SPY240802P00522000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.37 | 0.37 | 0.38 | -0.91 | -71.09% | 1,945 | 7,712 | 19.63% |
| SPY240816P00522000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 1.70 | 1.71 | 1.73 | -1.49 | -46.71% | 2,313 | 41,935 | 17.09% |
| SPY240830P00522000 | 2024-07-26 3:45PM EDT | 2024-08-30 | 3.10 | 2.98 | 3.01 | -1.33 | -30.02% | 140 | 1,741 | 16.23% |
| SPY240920P00522000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.95 | 4.76 | 4.79 | -1.93 | -28.05% | 706 | 15,287 | 15.68% |
| SPY240930P00522000 | 2024-07-26 3:46PM EDT | 2024-09-30 | 5.56 | 5.39 | 5.45 | -1.15 | -17.14% | 35 | 250 | 15.35% |
| SPY241031P00522000 | 2024-07-25 3:51PM EDT | 2024-10-31 | 9.08 | 7.42 | 7.53 | 0.00 | - | 1 | 107 | 14.93% |
| SPY241129P00522000 | 2024-07-19 2:41PM EDT | 2024-11-29 | 8.93 | 9.44 | 9.57 | 0.00 | - | 3 | 122 | 14.96% |
| SPY241231P00522000 | 2024-07-26 11:02AM EDT | 2024-12-31 | 11.57 | 11.18 | 11.26 | -1.12 | -8.83% | 84 | 1,075 | 14.71% |
| SPY250131P00522000 | 2024-07-18 2:31PM EDT | 2025-01-31 | 10.99 | 12.60 | 12.87 | 0.00 | - | 2 | 12 | 14.60% |
| SPY250331P00522000 | 2024-07-26 12:26PM EDT | 2025-03-31 | 15.00 | 15.09 | 15.28 | +3.09 | +25.94% | 1 | 75 | 14.22% |
| SPY250630P00522000 | 2024-07-26 2:07PM EDT | 2025-06-30 | 18.88 | 18.68 | 18.93 | +1.21 | +6.85% | 2 | 0 | 14.06% |
