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
62.661,32 +1.058,90 (+1,72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:536.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00536000 | 2024-07-26 4:12PM EDT | 2024-07-29 | 8.79 | 8.68 | 8.81 | +3.75 | +74.40% | 73 | 100 | 14.09% |
| SPY240730C00536000 | 2024-07-26 2:04PM EDT | 2024-07-30 | 7.95 | 9.15 | 9.27 | +2.52 | +46.41% | 66 | 105 | 15.82% |
| SPY240731C00536000 | 2024-07-26 3:48PM EDT | 2024-07-31 | 9.88 | 9.87 | 9.98 | +3.11 | +45.94% | 16 | 471 | 18.13% |
| SPY240801C00536000 | 2024-07-26 4:00PM EDT | 2024-08-01 | 10.32 | 10.38 | 10.49 | +2.92 | +39.46% | 73 | 34 | 18.89% |
| SPY240802C00536000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 11.04 | 11.04 | 11.14 | +3.08 | +38.69% | 33 | 258 | 20.10% |
| SPY240808C00536000 | 2024-07-26 3:07PM EDT | 2024-08-08 | 11.68 | 12.29 | 12.38 | +0.57 | +5.13% | 43 | - | 18.21% |
| SPY240809C00536000 | 2024-07-26 4:13PM EDT | 2024-08-09 | 12.82 | 12.71 | 12.82 | +3.41 | +36.24% | 193 | 140 | 18.70% |
| SPY240816C00536000 | 2024-07-26 12:33PM EDT | 2024-08-16 | 14.37 | 14.32 | 14.41 | +3.15 | +28.07% | 9 | 299 | 18.58% |
| SPY240823C00536000 | 2024-07-26 1:35PM EDT | 2024-08-23 | 16.67 | 15.69 | 15.80 | +0.80 | +5.04% | 231 | 55 | 18.55% |
| SPY240830C00536000 | 2024-07-26 2:27PM EDT | 2024-08-30 | 17.61 | 17.15 | 17.26 | +3.46 | +24.45% | 12 | 171 | 18.87% |
| SPY240906C00536000 | 2024-07-26 3:06PM EDT | 2024-09-06 | 17.50 | 18.20 | 18.32 | -0.92 | -4.99% | 2 | - | 18.72% |
| SPY240920C00536000 | 2024-07-26 1:04PM EDT | 2024-09-20 | 21.93 | 20.28 | 20.38 | +2.11 | +10.65% | 32 | 96 | 18.72% |
| SPY240930C00536000 | 2024-07-26 1:20PM EDT | 2024-09-30 | 22.60 | 20.96 | 21.09 | +4.38 | +24.04% | 14 | 68 | 18.03% |
| SPY241018C00536000 | 2024-07-26 2:32PM EDT | 2024-10-18 | 23.89 | 23.62 | 23.73 | +2.08 | +9.54% | 2 | 120 | 18.59% |
| SPY241115C00536000 | 2024-07-25 10:28AM EDT | 2024-11-15 | 26.38 | 28.07 | 28.20 | 0.00 | - | 21 | 19 | 19.89% |
| SPY241129C00536000 | 2024-07-25 10:38AM EDT | 2024-11-29 | 28.22 | 29.76 | 29.93 | 0.00 | - | 1 | 290 | 20.13% |
| SPY241220C00536000 | 2024-07-25 2:47PM EDT | 2024-12-20 | 30.90 | 31.92 | 32.59 | 0.00 | - | 1 | 59 | 20.60% |
| SPY250131C00536000 | 2024-07-24 9:34AM EDT | 2025-01-31 | 38.40 | 35.73 | 36.79 | 0.00 | - | 3 | 156 | 20.90% |
| SPY250331C00536000 | 2024-07-10 11:44AM EDT | 2025-03-31 | 52.42 | 41.21 | 42.51 | 0.00 | - | 1 | 58 | 21.49% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00536000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.19 | 0.19 | 0.20 | -2.00 | -91.32% | 20,748 | 1,663 | 12.01% |
| SPY240730P00536000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.58 | 0.58 | 0.59 | -2.31 | -79.93% | 3,400 | 3,949 | 14.08% |
| SPY240731P00536000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.17 | 1.20 | 1.22 | -2.46 | -67.77% | 3,993 | 7,181 | 16.42% |
| SPY240801P00536000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 1.62 | 1.61 | 1.64 | -2.74 | -62.84% | 1,092 | 682 | 17.02% |
| SPY240802P00536000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 2.01 | 2.01 | 2.04 | -2.58 | -56.21% | 1,820 | 2,998 | 17.45% |
| SPY240808P00536000 | 2024-07-26 4:00PM EDT | 2024-08-08 | 3.02 | 2.90 | 2.95 | -2.11 | -41.13% | 122 | - | 15.47% |
| SPY240809P00536000 | 2024-07-26 4:04PM EDT | 2024-08-09 | 3.21 | 3.09 | 3.13 | -2.79 | -46.50% | 428 | 2,401 | 15.39% |
| SPY240816P00536000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 4.08 | 4.12 | 4.15 | -3.01 | -42.45% | 630 | 6,257 | 14.78% |
| SPY240823P00536000 | 2024-07-26 4:10PM EDT | 2024-08-23 | 4.94 | 4.91 | 4.97 | -1.11 | -18.35% | 61 | 115 | 14.30% |
| SPY240830P00536000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 6.25 | 5.72 | 5.78 | -2.45 | -28.16% | 203 | 1,207 | 14.09% |
| SPY240906P00536000 | 2024-07-26 12:57PM EDT | 2024-09-06 | 6.94 | 6.26 | 6.34 | -2.18 | -23.90% | 6 | - | 13.68% |
| SPY240920P00536000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 7.97 | 7.77 | 7.82 | -2.31 | -22.47% | 416 | 2,901 | 13.69% |
| SPY240930P00536000 | 2024-07-26 3:41PM EDT | 2024-09-30 | 8.82 | 8.48 | 8.56 | -2.61 | -22.83% | 18 | 223 | 13.45% |
| SPY241018P00536000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 10.61 | 9.96 | 10.01 | -0.94 | -8.14% | 129 | 6,334 | 13.38% |
| SPY241115P00536000 | 2024-07-25 3:43PM EDT | 2024-11-15 | 12.42 | 12.20 | 12.32 | -1.39 | -10.07% | 161 | 925 | 13.57% |
| SPY241129P00536000 | 2024-07-26 1:03PM EDT | 2024-11-29 | 12.44 | 12.91 | 13.07 | -3.85 | -23.63% | 5 | 1,372 | 13.40% |
| SPY241220P00536000 | 2024-07-26 2:28PM EDT | 2024-12-20 | 14.22 | 14.28 | 14.38 | -0.64 | -4.31% | 18 | 95 | 13.38% |
| SPY250131P00536000 | 2024-07-22 9:39AM EDT | 2025-01-31 | 13.40 | 16.21 | 16.51 | 0.00 | - | 2 | 122 | 13.20% |
| SPY250331P00536000 | 2024-07-26 2:06PM EDT | 2025-03-31 | 18.92 | 18.78 | 19.00 | +0.39 | +2.10% | 4 | 15 | 12.95% |
| SPY250630P00536000 | 2024-07-15 9:59AM EDT | 2025-06-30 | 16.95 | 22.53 | 22.81 | 0.00 | - | 2 | 0 | 12.93% |
