Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.283,68 -364,54 (-0,68%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:538.00
Callsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00538000 | 2024-08-30 10:23AM EDT | 2024-09-03 | 23.28 | 24.98 | 25.46 | +1.07 | +4.82% | 20 | - | 0.00% |
| SPY240905C00538000 | 2024-08-30 9:30AM EDT | 2024-09-05 | 23.04 | 25.24 | 25.65 | -0.52 | -2.21% | 20 | 11 | 0.00% |
| SPY240906C00538000 | 2024-08-30 3:55PM EDT | 2024-09-06 | 26.33 | 25.62 | 25.83 | +4.40 | +20.06% | 325 | 875 | 19.14% |
| SPY240913C00538000 | 2024-08-30 10:22AM EDT | 2024-09-13 | 27.39 | 26.65 | 26.86 | +0.83 | +3.12% | 25 | 375 | 20.48% |
| SPY240920C00538000 | 2024-08-30 3:37PM EDT | 2024-09-20 | 26.32 | 27.37 | 28.13 | +0.01 | +0.04% | 17 | 1,902 | 20.89% |
| SPY240927C00538000 | 2024-08-30 2:26PM EDT | 2024-09-27 | 25.20 | 27.79 | 28.53 | -0.80 | -3.08% | 1 | 347 | 19.00% |
| SPY240930C00538000 | 2024-08-29 11:47AM EDT | 2024-09-30 | 27.99 | 27.90 | 28.64 | 0.00 | - | 1 | 827 | 18.29% |
| SPY241018C00538000 | 2024-08-30 4:00PM EDT | 2024-10-18 | 31.16 | 30.67 | 31.30 | +2.71 | +9.53% | 11 | 1,302 | 18.97% |
| SPY241031C00538000 | 2024-08-30 3:46PM EDT | 2024-10-31 | 31.50 | 32.31 | 33.09 | +1.92 | +6.49% | 5 | 397 | 19.26% |
| SPY241115C00538000 | 2024-08-28 3:30PM EDT | 2024-11-15 | 32.16 | 35.41 | 36.13 | -1.34 | -4.00% | 6 | 710 | 20.76% |
| SPY241220C00538000 | 2024-08-28 11:57AM EDT | 2024-12-20 | 37.06 | 39.56 | 40.28 | 0.00 | - | 1 | 159 | 20.97% |
| SPY250228C00538000 | 2024-08-26 1:51PM EDT | 2025-02-28 | 45.42 | 46.64 | 47.96 | 0.00 | - | - | 1 | 21.71% |
| SPY250331C00538000 | 2024-08-22 10:06AM EDT | 2025-03-31 | 50.49 | 49.07 | 50.47 | 0.00 | - | 2 | 226 | 21.63% |
| SPY250630C00538000 | 2024-08-30 9:32AM EDT | 2025-06-30 | 56.00 | 56.63 | 58.40 | -1.56 | -2.71% | 2 | 56 | 22.20% |
| SPY250815C00538000 | 2024-08-30 3:32PM EDT | 2025-08-15 | 60.46 | 60.56 | 62.40 | +3.11 | +5.42% | 4 | 10 | 22.60% |
Putsfür3. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00538000 | 2024-08-30 4:06PM EDT | 2024-09-03 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 220 | 1,007 | 20.51% |
| SPY240904P00538000 | 2024-08-30 3:41PM EDT | 2024-09-04 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 13 | 851 | 18.56% |
| SPY240905P00538000 | 2024-08-30 3:59PM EDT | 2024-09-05 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 414 | 198 | 17.77% |
| SPY240906P00538000 | 2024-08-30 4:08PM EDT | 2024-09-06 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 1,055 | 1,714 | 17.92% |
| SPY240913P00538000 | 2024-08-30 3:51PM EDT | 2024-09-13 | 0.52 | 0.55 | 0.56 | -0.49 | -48.51% | 160 | 2,267 | 16.90% |
| SPY240920P00538000 | 2024-08-30 4:03PM EDT | 2024-09-20 | 1.37 | 1.40 | 1.42 | -0.75 | -35.38% | 951 | 4,219 | 17.45% |
| SPY240927P00538000 | 2024-08-30 3:43PM EDT | 2024-09-27 | 1.92 | 1.96 | 1.99 | -1.02 | -34.69% | 31 | 299 | 16.73% |
| SPY240930P00538000 | 2024-08-30 4:12PM EDT | 2024-09-30 | 2.11 | 2.08 | 2.10 | -0.97 | -31.49% | 5,442 | 4,248 | 16.16% |
| SPY241018P00538000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 3.53 | 3.61 | 3.65 | -1.14 | -24.41% | 342 | 3,192 | 15.71% |
| SPY241031P00538000 | 2024-08-30 3:58PM EDT | 2024-10-31 | 4.36 | 4.43 | 4.49 | -0.40 | -8.40% | 209 | 344 | 15.21% |
| SPY241115P00538000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 6.11 | 6.12 | 6.17 | -1.51 | -19.82% | 35 | 633 | 15.77% |
| SPY241220P00538000 | 2024-08-30 12:44PM EDT | 2024-12-20 | 9.61 | 8.30 | 8.35 | -0.16 | -1.64% | 65 | 570 | 15.20% |
| SPY250228P00538000 | 2024-08-29 11:09AM EDT | 2025-02-28 | 12.52 | 11.78 | 11.91 | +0.12 | +0.97% | 1 | - | 14.52% |
| SPY250331P00538000 | 2024-08-29 1:47PM EDT | 2025-03-31 | 13.80 | 13.30 | 13.43 | 0.00 | - | 2 | 340 | 14.42% |
| SPY250630P00538000 | 2024-08-15 9:55AM EDT | 2025-06-30 | 21.25 | 17.37 | 17.53 | 0.00 | - | 2 | 7 | 14.28% |
| SPY250815P00538000 | 2024-08-13 11:33AM EDT | 2025-08-15 | 28.46 | 19.43 | 19.60 | 0.00 | - | 1 | 515 | 14.33% |
