Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
37.287,98 +907,81 (+2,50%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.765,49 +1.524,48 (+2,81%) XRP EUR
0,53 +0,00 (+0,87%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:548.00
Callsfür19. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919C00548000 | 2024-09-18 3:42PM EDT | 2024-09-19 | 13.82 | 14.43 | 14.66 | -1.16 | -7.74% | 64 | 1,259 | 48.15% |
| SPY240920C00548000 | 2024-09-18 4:10PM EDT | 2024-09-20 | 14.62 | 14.21 | 15.04 | -0.13 | -0.88% | 288 | 4,814 | 37.57% |
| SPY240923C00548000 | 2024-09-18 2:04PM EDT | 2024-09-23 | 18.00 | 14.28 | 15.16 | +0.98 | +5.76% | 25 | 387 | 24.43% |
| SPY240924C00548000 | 2024-09-18 11:55AM EDT | 2024-09-24 | 19.00 | 14.14 | 15.14 | +3.00 | +18.75% | 32 | 656 | 22.19% |
| SPY240925C00548000 | 2024-09-18 11:12AM EDT | 2024-09-25 | 15.23 | 14.60 | 15.23 | +0.28 | +1.87% | 3 | 569 | 20.97% |
| SPY240926C00548000 | 2024-09-17 9:32AM EDT | 2024-09-26 | 18.25 | 14.82 | 15.63 | 0.00 | - | 1 | 5 | 21.29% |
| SPY240927C00548000 | 2024-09-18 4:05PM EDT | 2024-09-27 | 14.98 | 14.73 | 15.96 | -1.08 | -6.72% | 116 | 1,842 | 21.33% |
| SPY240930C00548000 | 2024-09-18 2:50PM EDT | 2024-09-30 | 18.07 | 15.05 | 16.29 | +1.55 | +9.38% | 110 | 1,410 | 19.52% |
| SPY241004C00548000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 16.49 | 16.43 | 17.65 | -0.39 | -2.31% | 5 | 372 | 20.46% |
| SPY241011C00548000 | 2024-09-18 3:25PM EDT | 2024-10-11 | 19.85 | 18.00 | 19.21 | +0.70 | +3.66% | 5 | 479 | 20.28% |
| SPY241018C00548000 | 2024-09-18 3:51PM EDT | 2024-10-18 | 19.59 | 19.24 | 20.45 | -0.94 | -4.58% | 168 | 2,835 | 19.92% |
| SPY241025C00548000 | 2024-09-18 2:27PM EDT | 2024-10-25 | 23.14 | 20.38 | 21.95 | +2.38 | +11.46% | 6 | 230 | 20.24% |
| SPY241031C00548000 | 2024-09-18 1:06PM EDT | 2024-10-31 | 23.10 | 21.35 | 22.88 | +0.26 | +1.14% | 6 | 865 | 20.08% |
| SPY241101C00548000 | 2024-09-17 12:37PM EDT | 2024-11-01 | 23.43 | 21.74 | 23.31 | 0.00 | - | 5 | 29 | 20.44% |
| SPY241115C00548000 | 2024-09-18 2:45PM EDT | 2024-11-15 | 26.63 | 25.23 | 26.44 | +0.59 | +2.27% | 4 | 1,193 | 21.53% |
| SPY241129C00548000 | 2024-09-16 2:11PM EDT | 2024-11-29 | 28.17 | 26.85 | 28.73 | 0.00 | - | 7 | 295 | 21.74% |
| SPY241220C00548000 | 2024-09-18 2:54PM EDT | 2024-12-20 | 32.75 | 29.68 | 31.23 | +1.82 | +5.88% | 12 | 349 | 21.43% |
| SPY250228C00548000 | 2024-09-18 9:36AM EDT | 2025-02-28 | 39.00 | 36.91 | 39.33 | +1.42 | +3.78% | 2 | 7 | 21.78% |
| SPY250630C00548000 | 2024-09-03 2:59PM EDT | 2025-06-30 | 44.06 | 47.26 | 50.38 | 0.00 | - | 2 | 32 | 22.19% |
| SPY250815C00548000 | 2024-09-17 9:43AM EDT | 2025-08-15 | 54.76 | 51.47 | 54.42 | 0.00 | - | 1 | 203 | 22.53% |
Putsfür19. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00548000 | 2024-09-18 4:14PM EDT | 2024-09-19 | 0.12 | 0.11 | 0.12 | -0.27 | -69.23% | 11,654 | 1,613 | 26.22% |
| SPY240920P00548000 | 2024-09-18 4:14PM EDT | 2024-09-20 | 0.50 | 0.48 | 0.50 | -0.29 | -36.71% | 7,168 | 19,046 | 25.54% |
| SPY240923P00548000 | 2024-09-18 4:10PM EDT | 2024-09-23 | 0.75 | 0.75 | 0.78 | -0.25 | -25.00% | 1,384 | 3,677 | 18.36% |
| SPY240924P00548000 | 2024-09-18 3:49PM EDT | 2024-09-24 | 1.16 | 0.99 | 1.02 | -0.05 | -4.13% | 572 | 722 | 18.27% |
| SPY240925P00548000 | 2024-09-18 4:09PM EDT | 2024-09-25 | 1.20 | 1.22 | 1.25 | -0.29 | -19.46% | 306 | 267 | 18.15% |
| SPY240926P00548000 | 2024-09-18 4:03PM EDT | 2024-09-26 | 1.63 | 1.49 | 1.53 | -0.30 | -15.54% | 138 | 202 | 18.29% |
| SPY240927P00548000 | 2024-09-18 4:13PM EDT | 2024-09-27 | 1.72 | 1.75 | 1.79 | -0.10 | -5.49% | 1,257 | 5,452 | 18.34% |
| SPY240930P00548000 | 2024-09-18 4:14PM EDT | 2024-09-30 | 2.06 | 2.04 | 2.06 | -0.05 | -2.37% | 1,399 | 8,502 | 16.82% |
| SPY241004P00548000 | 2024-09-18 4:12PM EDT | 2024-10-04 | 2.99 | 2.98 | 3.04 | -0.17 | -5.38% | 724 | 1,092 | 17.32% |
| SPY241011P00548000 | 2024-09-18 3:57PM EDT | 2024-10-11 | 4.14 | 3.94 | 4.01 | 0.00 | - | 92 | 569 | 16.57% |
| SPY241018P00548000 | 2024-09-18 4:10PM EDT | 2024-10-18 | 4.78 | 4.75 | 4.81 | +0.10 | +2.14% | 884 | 6,553 | 15.97% |
| SPY241025P00548000 | 2024-09-18 4:14PM EDT | 2024-10-25 | 5.56 | 5.49 | 5.58 | -0.30 | -5.12% | 72 | 544 | 15.63% |
| SPY241031P00548000 | 2024-09-18 4:08PM EDT | 2024-10-31 | 6.08 | 6.10 | 6.18 | -0.11 | -1.78% | 83 | 762 | 15.38% |
| SPY241101P00548000 | 2024-09-18 3:48PM EDT | 2024-11-01 | 6.52 | 6.29 | 6.38 | +0.71 | +12.22% | 57 | 11 | 15.49% |
| SPY241115P00548000 | 2024-09-18 3:36PM EDT | 2024-11-15 | 8.89 | 8.52 | 8.61 | +0.54 | +6.47% | 87 | 1,910 | 16.25% |
| SPY241129P00548000 | 2024-09-18 3:25PM EDT | 2024-11-29 | 9.85 | 9.51 | 9.64 | -0.05 | -0.51% | 19 | 208 | 15.70% |
| SPY241220P00548000 | 2024-09-18 11:41AM EDT | 2024-12-20 | 10.90 | 11.26 | 11.36 | -0.53 | -4.64% | 30 | 915 | 15.44% |
| SPY250228P00548000 | 2024-09-11 1:47PM EDT | 2025-02-28 | 19.70 | 15.41 | 15.64 | 0.00 | - | - | 19 | 14.68% |
| SPY250630P00548000 | 2024-08-16 12:11PM EDT | 2025-06-30 | 22.81 | 21.48 | 21.71 | 0.00 | - | 2 | 2 | 14.29% |
| SPY250815P00548000 | 2024-09-10 1:02PM EDT | 2025-08-15 | 30.43 | 23.81 | 24.10 | 0.00 | - | 11 | 297 | 14.42% |
