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
62.555,89 +825,96 (+1,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:535.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00535000 | 2024-07-26 3:51PM EDT | 2024-07-29 | 9.16 | 9.64 | 9.76 | +3.64 | +65.94% | 301 | 187 | 14.70% |
| SPY240730C00535000 | 2024-07-26 3:42PM EDT | 2024-07-30 | 9.37 | 10.03 | 10.17 | +3.34 | +55.39% | 770 | 87 | 16.29% |
| SPY240731C00535000 | 2024-07-26 3:04PM EDT | 2024-07-31 | 10.11 | 10.69 | 10.81 | +2.77 | +37.74% | 157 | 761 | 18.41% |
| SPY240801C00535000 | 2024-07-26 4:09PM EDT | 2024-08-01 | 11.30 | 11.17 | 11.29 | +3.85 | +51.68% | 18 | 21 | 19.13% |
| SPY240802C00535000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 11.40 | 11.82 | 11.92 | +2.81 | +32.71% | 257 | 379 | 20.35% |
| SPY240805C00535000 | 2024-07-26 4:10PM EDT | 2024-08-05 | 12.28 | 12.17 | 12.28 | +3.81 | +44.98% | 46 | 68 | 18.23% |
| SPY240806C00535000 | 2024-07-26 4:02PM EDT | 2024-08-06 | 12.31 | 12.47 | 12.56 | +3.38 | +37.85% | 6 | 88 | 18.26% |
| SPY240808C00535000 | 2024-07-26 3:44PM EDT | 2024-08-08 | 12.86 | 13.05 | 13.14 | -2.04 | -13.69% | 183 | - | 18.44% |
| SPY240809C00535000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 13.31 | 13.48 | 13.58 | -0.65 | -4.66% | 283 | 76 | 18.94% |
| SPY240816C00535000 | 2024-07-26 4:01PM EDT | 2024-08-16 | 14.88 | 15.07 | 15.16 | +3.33 | +28.83% | 165 | 15,687 | 18.82% |
| SPY240823C00535000 | 2024-07-26 1:29PM EDT | 2024-08-23 | 15.41 | 16.44 | 16.55 | +2.02 | +15.09% | 49 | 99 | 18.78% |
| SPY240830C00535000 | 2024-07-26 4:03PM EDT | 2024-08-30 | 17.80 | 17.90 | 18.00 | -0.95 | -5.07% | 128 | 726 | 19.09% |
| SPY240906C00535000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 18.65 | 18.94 | 19.06 | +0.40 | +2.19% | 70 | - | 18.93% |
| SPY240920C00535000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 20.71 | 21.02 | 21.11 | +2.97 | +16.74% | 111 | 8,883 | 18.91% |
| SPY240930C00535000 | 2024-07-26 1:52PM EDT | 2024-09-30 | 21.92 | 21.70 | 21.82 | +3.52 | +19.13% | 18 | 1,329 | 18.21% |
| SPY241018C00535000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 24.06 | 24.34 | 24.46 | +2.71 | +12.69% | 103 | 1,522 | 18.76% |
| SPY241031C00535000 | 2024-07-26 3:17PM EDT | 2024-10-31 | 25.70 | 25.97 | 26.12 | +2.86 | +12.52% | 7 | 1,472 | 18.98% |
| SPY241115C00535000 | 2024-07-26 12:28PM EDT | 2024-11-15 | 29.75 | 28.78 | 28.92 | +2.34 | +8.54% | 48 | 1,045 | 20.04% |
| SPY241129C00535000 | 2024-07-26 12:00PM EDT | 2024-11-29 | 31.07 | 30.48 | 30.63 | -1.12 | -3.48% | 3 | 275 | 20.27% |
| SPY241220C00535000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 32.44 | 32.81 | 33.05 | +0.13 | +0.40% | 15 | 8,307 | 20.55% |
| SPY241231C00535000 | 2024-07-26 10:08AM EDT | 2024-12-31 | 32.18 | 33.20 | 33.71 | +0.10 | +0.31% | 1 | 797 | 20.30% |
| SPY250117C00535000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 35.34 | 35.04 | 35.54 | +2.95 | +9.11% | 15 | 1,958 | 20.53% |
| SPY250131C00535000 | 2024-07-25 10:18AM EDT | 2025-01-31 | 35.88 | 36.44 | 37.50 | +2.25 | +6.69% | 9 | 34 | 21.03% |
| SPY250321C00535000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 42.29 | 41.62 | 42.20 | -0.31 | -0.73% | 1 | 4,138 | 21.46% |
| SPY250331C00535000 | 2024-07-24 10:40AM EDT | 2025-03-31 | 43.90 | 41.90 | 43.22 | 0.00 | - | 1 | 19 | 21.61% |
| SPY250417C00535000 | 2024-07-18 11:27AM EDT | 2025-04-17 | 52.14 | 43.67 | 44.83 | 0.00 | - | 1 | 225 | 21.79% |
| SPY250620C00535000 | 2024-07-26 11:16AM EDT | 2025-06-20 | 49.35 | 49.74 | 50.46 | +2.45 | +5.22% | 3 | 1,569 | 22.33% |
| SPY250630C00535000 | 2024-07-24 11:39AM EDT | 2025-06-30 | 51.73 | 49.61 | 51.53 | 0.00 | - | 16 | 386 | 22.52% |
| SPY250919C00535000 | 2024-07-25 3:54PM EDT | 2025-09-19 | 54.83 | 56.44 | 58.46 | 0.00 | - | 10 | 589 | 23.26% |
| SPY251219C00535000 | 2024-07-25 10:56AM EDT | 2025-12-19 | 63.84 | 63.06 | 64.65 | +1.06 | +1.69% | 1 | 786 | 23.54% |
| SPY260116C00535000 | 2024-07-25 9:57AM EDT | 2026-01-16 | 64.69 | 63.86 | 66.95 | +1.69 | +2.68% | 2 | 2,533 | 23.81% |
| SPY260618C00535000 | 2024-07-25 10:17AM EDT | 2026-06-18 | 72.60 | 73.39 | 78.00 | 0.00 | - | 3 | 27 | 24.79% |
| SPY261218C00535000 | 2024-07-25 10:44AM EDT | 2026-12-18 | 84.22 | 84.00 | 88.95 | 0.00 | - | 1 | 2,490 | 25.39% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00535000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.15 | 0.14 | 0.15 | -1.65 | -91.67% | 31,509 | 4,084 | 12.31% |
| SPY240730P00535000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.47 | 0.47 | 0.48 | -1.91 | -80.25% | 4,195 | 3,642 | 14.27% |
| SPY240731P00535000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.03 | 1.03 | 1.04 | -2.19 | -68.01% | 4,677 | 31,374 | 16.53% |
| SPY240801P00535000 | 2024-07-26 4:13PM EDT | 2024-08-01 | 1.38 | 1.41 | 1.44 | -2.56 | -64.97% | 1,692 | 526 | 17.16% |
| SPY240802P00535000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 1.78 | 1.79 | 1.82 | -2.35 | -56.90% | 11,824 | 8,001 | 17.59% |
| SPY240805P00535000 | 2024-07-26 4:12PM EDT | 2024-08-05 | 2.05 | 2.07 | 2.08 | -2.47 | -54.65% | 578 | 1,460 | 15.64% |
| SPY240806P00535000 | 2024-07-26 4:14PM EDT | 2024-08-06 | 2.25 | 2.27 | 2.30 | -2.63 | -53.89% | 608 | 715 | 15.64% |
| SPY240808P00535000 | 2024-07-26 4:04PM EDT | 2024-08-08 | 2.79 | 2.67 | 2.71 | -2.33 | -45.51% | 260 | - | 15.61% |
| SPY240809P00535000 | 2024-07-26 4:13PM EDT | 2024-08-09 | 2.85 | 2.86 | 2.89 | -2.92 | -50.61% | 687 | 2,818 | 15.55% |
| SPY240816P00535000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 3.84 | 3.87 | 3.90 | -2.57 | -40.09% | 13,686 | 33,108 | 14.95% |
| SPY240823P00535000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 4.65 | 4.66 | 4.71 | -2.85 | -38.00% | 509 | 1,638 | 14.46% |
| SPY240830P00535000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 5.45 | 5.46 | 5.50 | -2.65 | -32.72% | 1,400 | 9,937 | 14.23% |
| SPY240906P00535000 | 2024-07-26 3:47PM EDT | 2024-09-06 | 6.23 | 5.99 | 6.07 | -2.42 | -27.98% | 69 | - | 13.83% |
| SPY240920P00535000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 7.47 | 7.51 | 7.55 | -3.07 | -29.13% | 2,041 | 19,620 | 13.84% |
| SPY240930P00535000 | 2024-07-26 3:59PM EDT | 2024-09-30 | 8.29 | 8.21 | 8.27 | -2.66 | -24.29% | 362 | 12,887 | 13.58% |
| SPY241018P00535000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 10.06 | 9.68 | 9.73 | -2.78 | -21.65% | 159 | 7,296 | 13.51% |
| SPY241031P00535000 | 2024-07-26 4:03PM EDT | 2024-10-31 | 10.55 | 10.45 | 10.54 | -2.70 | -20.38% | 208 | 2,007 | 13.33% |
| SPY241115P00535000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 12.30 | 11.91 | 12.03 | -2.54 | -17.12% | 121 | 7,580 | 13.69% |
| SPY241129P00535000 | 2024-07-26 12:28PM EDT | 2024-11-29 | 12.44 | 12.62 | 12.78 | -0.45 | -3.49% | 2 | 710 | 13.52% |
| SPY241220P00535000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 14.24 | 13.99 | 14.05 | -2.24 | -13.59% | 93 | 13,182 | 13.47% |
| SPY241231P00535000 | 2024-07-26 3:51PM EDT | 2024-12-31 | 14.70 | 14.44 | 14.52 | -2.45 | -14.29% | 103 | 9,801 | 13.33% |
| SPY250117P00535000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 15.39 | 15.31 | 15.41 | -1.62 | -9.52% | 436 | 5,646 | 13.27% |
| SPY250131P00535000 | 2024-07-26 1:02PM EDT | 2025-01-31 | 15.55 | 15.92 | 16.22 | -0.91 | -5.53% | 1 | 427 | 13.31% |
| SPY250321P00535000 | 2024-07-26 2:13PM EDT | 2025-03-21 | 18.01 | 18.12 | 18.21 | -3.20 | -15.09% | 1 | 2,674 | 13.02% |
| SPY250331P00535000 | 2024-07-25 11:51AM EDT | 2025-03-31 | 19.32 | 18.49 | 18.70 | 0.00 | - | 4 | 136 | 13.04% |
| SPY250417P00535000 | 2024-07-24 11:04AM EDT | 2025-04-17 | 19.40 | 19.30 | 19.59 | 0.00 | - | 1 | 31 | 13.11% |
| SPY250620P00535000 | 2024-07-26 12:54PM EDT | 2025-06-20 | 22.21 | 21.88 | 22.03 | -1.74 | -7.27% | 32 | 2,388 | 12.97% |
| SPY250630P00535000 | 2024-07-24 10:34AM EDT | 2025-06-30 | 22.16 | 22.23 | 22.51 | 0.00 | - | 1 | 4 | 13.02% |
| SPY250815P00535000 | 2024-07-24 10:15AM EDT | 2025-08-15 | 24.15 | 23.53 | 24.69 | 0.00 | - | 6 | 7 | 13.21% |
| SPY250919P00535000 | 2024-07-26 10:06AM EDT | 2025-09-19 | 26.24 | 25.20 | 25.45 | +0.18 | +0.69% | 162 | 1,664 | 12.98% |
| SPY251219P00535000 | 2024-07-25 2:01PM EDT | 2025-12-19 | 28.68 | 28.06 | 28.43 | 0.00 | - | 26 | 1,081 | 12.95% |
| SPY260116P00535000 | 2024-07-25 11:55AM EDT | 2026-01-16 | 29.84 | 28.60 | 29.53 | 0.00 | - | 1 | 1,157 | 13.04% |
| SPY260618P00535000 | 2024-07-25 2:56PM EDT | 2026-06-18 | 35.03 | 31.74 | 34.70 | 0.00 | - | 30 | 31 | 13.27% |
| SPY261218P00535000 | 2024-07-19 12:37PM EDT | 2026-12-18 | 37.00 | 36.53 | 39.25 | 0.00 | - | 1 | 110 | 13.18% |
