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
62.406,03 +794,36 (+1,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:542.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00542000 | 2024-07-26 4:12PM EDT | 2024-07-29 | 3.68 | 3.59 | 3.66 | +1.63 | +79.51% | 16,414 | 2,364 | 11.35% |
| SPY240730C00542000 | 2024-07-26 4:11PM EDT | 2024-07-30 | 4.54 | 4.44 | 4.51 | +1.95 | +75.29% | 4,279 | 720 | 13.84% |
| SPY240731C00542000 | 2024-07-26 4:12PM EDT | 2024-07-31 | 5.59 | 5.53 | 5.58 | +2.03 | +57.02% | 5,754 | 2,196 | 16.75% |
| SPY240801C00542000 | 2024-07-26 3:53PM EDT | 2024-08-01 | 6.17 | 6.14 | 6.20 | +2.36 | +61.94% | 976 | 0 | 17.57% |
| SPY240802C00542000 | 2024-07-26 4:11PM EDT | 2024-08-02 | 6.93 | 6.84 | 6.90 | +2.17 | +45.59% | 5,386 | 1,169 | 18.64% |
| SPY240805C00542000 | 2024-07-26 3:59PM EDT | 2024-08-05 | 7.14 | 7.21 | 7.26 | +2.05 | +40.28% | 241 | 447 | 16.61% |
| SPY240808C00542000 | 2024-07-26 4:03PM EDT | 2024-08-08 | 8.02 | 8.11 | 8.17 | +2.14 | +36.39% | 243 | - | 16.82% |
| SPY240809C00542000 | 2024-07-26 4:03PM EDT | 2024-08-09 | 8.40 | 8.52 | 8.57 | +2.08 | +32.91% | 1,042 | 571 | 17.16% |
| SPY240816C00542000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 10.13 | 10.14 | 10.20 | +2.35 | +30.21% | 1,880 | 1,431 | 17.17% |
| SPY240823C00542000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 11.08 | 11.51 | 11.58 | +2.08 | +23.11% | 224 | 178 | 17.18% |
| SPY240830C00542000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 12.73 | 12.96 | 13.03 | +2.17 | +20.55% | 358 | 1,281 | 17.54% |
| SPY240906C00542000 | 2024-07-26 1:39PM EDT | 2024-09-06 | 14.18 | 14.00 | 14.09 | +2.92 | +25.93% | 22 | - | 17.45% |
| SPY240920C00542000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 16.09 | 16.06 | 16.14 | +2.74 | +20.52% | 625 | 1,377 | 17.54% |
| SPY240930C00542000 | 2024-07-26 3:58PM EDT | 2024-09-30 | 16.29 | 16.78 | 16.87 | +2.06 | +14.48% | 125 | 252 | 16.95% |
| SPY241018C00542000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 19.37 | 19.45 | 19.55 | +1.81 | +10.31% | 215 | 394 | 17.61% |
| SPY241115C00542000 | 2024-07-26 1:27PM EDT | 2024-11-15 | 25.70 | 23.92 | 24.04 | +3.21 | +14.27% | 129 | 47 | 18.99% |
| SPY241220C00542000 | 2024-07-26 11:55AM EDT | 2024-12-20 | 28.21 | 27.76 | 28.39 | +0.94 | +3.45% | 13 | 29 | 19.75% |
| SPY250331C00542000 | 2024-07-25 12:15PM EDT | 2025-03-31 | 39.00 | 37.10 | 38.31 | +0.24 | +0.62% | 2 | 58 | 20.77% |
| SPY250630C00542000 | 2024-07-25 3:05PM EDT | 2025-06-30 | 44.58 | 45.02 | 46.70 | 0.00 | - | 1 | 114 | 21.80% |
| SPY250815C00542000 | 2024-07-26 11:37AM EDT | 2025-08-15 | 50.40 | 49.11 | 50.88 | +1.35 | +2.75% | 5 | - | 22.34% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00542000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.09 | 1.07 | 1.09 | -4.10 | -79.00% | 77,479 | 5,483 | 10.62% |
| SPY240730P00542000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.85 | 1.83 | 1.86 | -4.27 | -69.77% | 12,078 | 1,171 | 12.87% |
| SPY240731P00542000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 2.76 | 2.82 | 2.85 | -3.61 | -56.67% | 9,281 | 2,311 | 15.58% |
| SPY240801P00542000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 3.30 | 3.34 | 3.38 | -3.66 | -52.59% | 6,605 | 1,163 | 16.18% |
| SPY240802P00542000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 3.72 | 3.80 | 3.84 | -3.63 | -49.39% | 5,719 | 2,212 | 16.55% |
| SPY240805P00542000 | 2024-07-26 4:04PM EDT | 2024-08-05 | 4.27 | 4.08 | 4.12 | -3.56 | -45.47% | 416 | 1,108 | 14.64% |
| SPY240808P00542000 | 2024-07-26 4:03PM EDT | 2024-08-08 | 4.86 | 4.72 | 4.78 | -3.39 | -41.09% | 51 | - | 14.48% |
| SPY240809P00542000 | 2024-07-26 4:04PM EDT | 2024-08-09 | 5.09 | 4.92 | 4.97 | -3.60 | -41.43% | 935 | 2,711 | 14.41% |
| SPY240816P00542000 | 2024-07-26 4:12PM EDT | 2024-08-16 | 5.97 | 5.97 | 6.01 | -3.37 | -36.08% | 2,307 | 4,331 | 13.79% |
| SPY240823P00542000 | 2024-07-26 4:03PM EDT | 2024-08-23 | 6.98 | 6.77 | 6.84 | -2.91 | -29.42% | 269 | 841 | 13.33% |
| SPY240830P00542000 | 2024-07-26 4:14PM EDT | 2024-08-30 | 7.60 | 7.59 | 7.65 | -3.05 | -28.64% | 957 | 621 | 13.14% |
| SPY240906P00542000 | 2024-07-26 3:45PM EDT | 2024-09-06 | 8.38 | 8.12 | 8.21 | -2.66 | -24.09% | 49 | - | 12.76% |
| SPY240920P00542000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 9.93 | 9.62 | 9.68 | -3.08 | -23.67% | 1,046 | 2,208 | 12.80% |
| SPY240930P00542000 | 2024-07-26 3:22PM EDT | 2024-09-30 | 10.66 | 10.34 | 10.42 | -1.61 | -13.12% | 30 | 256 | 12.59% |
| SPY241018P00542000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 12.08 | 11.81 | 11.91 | -1.65 | -12.02% | 143 | 362 | 12.60% |
| SPY241115P00542000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 14.88 | 14.09 | 14.23 | -2.25 | -13.13% | 76 | 199 | 12.85% |
| SPY241220P00542000 | 2024-07-26 2:29PM EDT | 2024-12-20 | 16.61 | 16.17 | 16.27 | -0.65 | -3.77% | 39 | 125 | 12.71% |
| SPY250331P00542000 | 2024-07-25 9:46AM EDT | 2025-03-31 | 22.75 | 20.70 | 20.86 | 0.00 | - | 3 | 2,361 | 12.36% |
| SPY250630P00542000 | 2024-07-25 2:52PM EDT | 2025-06-30 | 26.47 | 24.44 | 24.73 | 0.00 | - | 14 | 15 | 12.44% |
| SPY250815P00542000 | 2024-07-26 11:37AM EDT | 2025-08-15 | 27.02 | 25.70 | 26.61 | -0.34 | -1.24% | 6 | - | 12.52% |
