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
62.548,44 +853,03 (+1,38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:565.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00565000 | 2024-07-26 3:57PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 750 | 2,006 | 15.63% |
| SPY240730C00565000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 359 | 2,398 | 13.28% |
| SPY240731C00565000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 802 | 9,425 | 14.16% |
| SPY240801C00565000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,249 | 1,106 | 14.26% |
| SPY240802C00565000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 3,978 | 5,767 | 14.48% |
| SPY240805C00565000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 0.20 | 0.19 | 0.20 | 0.00 | - | 680 | 1,138 | 12.92% |
| SPY240806C00565000 | 2024-07-26 4:08PM EDT | 2024-08-06 | 0.25 | 0.24 | 0.25 | 0.00 | - | 79 | 105 | 12.87% |
| SPY240809C00565000 | 2024-07-26 4:13PM EDT | 2024-08-09 | 0.51 | 0.48 | 0.49 | +0.06 | +13.33% | 690 | 2,681 | 13.21% |
| SPY240816C00565000 | 2024-07-26 4:10PM EDT | 2024-08-16 | 1.11 | 1.10 | 1.11 | +0.23 | +26.14% | 5,897 | 16,184 | 13.43% |
| SPY240823C00565000 | 2024-07-26 4:04PM EDT | 2024-08-23 | 1.73 | 1.72 | 1.75 | +0.40 | +30.08% | 363 | 3,437 | 13.48% |
| SPY240830C00565000 | 2024-07-26 4:04PM EDT | 2024-08-30 | 2.50 | 2.50 | 2.53 | +0.57 | +29.53% | 1,723 | 5,927 | 13.81% |
| SPY240906C00565000 | 2024-07-26 4:07PM EDT | 2024-09-06 | 3.13 | 3.11 | 3.16 | +0.63 | +25.20% | 444 | - | 13.79% |
| SPY240920C00565000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 4.43 | 4.47 | 4.51 | +0.83 | +23.06% | 2,288 | 11,020 | 13.97% |
| SPY240930C00565000 | 2024-07-26 3:31PM EDT | 2024-09-30 | 4.95 | 5.04 | 5.10 | +0.90 | +22.22% | 50 | 1,100 | 13.65% |
| SPY241018C00565000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 7.13 | 7.19 | 7.22 | +1.01 | +16.50% | 490 | 8,055 | 14.47% |
| SPY241031C00565000 | 2024-07-26 3:41PM EDT | 2024-10-31 | 8.55 | 8.50 | 8.58 | +1.55 | +22.14% | 22 | 5,500 | 14.82% |
| SPY241115C00565000 | 2024-07-26 3:50PM EDT | 2024-11-15 | 10.86 | 10.95 | 11.05 | +1.41 | +14.92% | 49 | 2,777 | 16.03% |
| SPY241129C00565000 | 2024-07-26 12:32PM EDT | 2024-11-29 | 13.30 | 12.35 | 12.48 | +2.72 | +25.71% | 15 | 1,698 | 16.30% |
| SPY241220C00565000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 14.12 | 14.52 | 14.57 | +1.58 | +12.60% | 115 | 12,442 | 16.69% |
| SPY241231C00565000 | 2024-07-26 3:12PM EDT | 2024-12-31 | 14.97 | 15.05 | 15.14 | +0.72 | +5.05% | 23 | 1,663 | 16.51% |
| SPY250117C00565000 | 2024-07-26 2:31PM EDT | 2025-01-17 | 16.74 | 16.81 | 16.90 | +1.74 | +11.60% | 159 | 5,069 | 16.90% |
| SPY250131C00565000 | 2024-07-26 3:17PM EDT | 2025-01-31 | 18.07 | 18.15 | 18.44 | +0.74 | +4.27% | 15 | 934 | 17.28% |
| SPY250321C00565000 | 2024-07-26 12:24PM EDT | 2025-03-21 | 23.68 | 23.00 | 23.08 | +0.29 | +1.24% | 9 | 7,485 | 18.10% |
| SPY250331C00565000 | 2024-07-26 2:44PM EDT | 2025-03-31 | 23.56 | 23.48 | 23.60 | -0.80 | -3.28% | 3 | 663 | 18.03% |
| SPY250417C00565000 | 2024-07-24 9:36AM EDT | 2025-04-17 | 27.54 | 25.09 | 25.33 | 0.00 | - | 1 | 20 | 18.38% |
| SPY250620C00565000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 30.98 | 30.57 | 31.25 | +2.53 | +8.89% | 103 | 3,745 | 19.39% |
| SPY250630C00565000 | 2024-07-25 10:39AM EDT | 2025-06-30 | 29.94 | 31.07 | 32.07 | 0.00 | - | 1 | 124 | 19.50% |
| SPY250815C00565000 | 2024-07-25 3:58PM EDT | 2025-08-15 | 33.17 | 34.79 | 36.35 | 0.00 | - | 1 | 17 | 20.22% |
| SPY250919C00565000 | 2024-07-25 10:12AM EDT | 2025-09-19 | 35.63 | 37.76 | 38.72 | 0.00 | - | 1 | 3,600 | 20.38% |
| SPY251219C00565000 | 2024-07-25 11:23AM EDT | 2025-12-19 | 44.78 | 44.10 | 45.46 | -0.33 | -0.73% | 1 | 2,502 | 21.10% |
| SPY260116C00565000 | 2024-07-24 3:21PM EDT | 2026-01-16 | 44.46 | 45.30 | 47.96 | 0.00 | - | 6 | 215 | 21.49% |
| SPY260618C00565000 | 2024-07-24 9:39AM EDT | 2026-06-18 | 60.00 | 55.19 | 59.58 | 0.00 | - | 1 | 49 | 22.85% |
| SPY261218C00565000 | 2024-07-26 9:50AM EDT | 2026-12-18 | 67.28 | 66.00 | 70.86 | +1.86 | +2.84% | 1 | 363 | 23.68% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00565000 | 2024-07-26 1:50PM EDT | 2024-07-29 | 20.43 | 20.36 | 20.71 | -1.71 | -7.72% | 20 | 24 | 22.36% |
| SPY240730P00565000 | 2024-07-25 2:40PM EDT | 2024-07-30 | 22.14 | 20.36 | 20.75 | 0.00 | - | 30 | 7 | 20.26% |
| SPY240731P00565000 | 2024-07-26 10:31AM EDT | 2024-07-31 | 22.05 | 20.36 | 20.67 | -0.09 | -0.41% | 12 | 16 | 16.46% |
| SPY240801P00565000 | 2024-07-26 12:13PM EDT | 2024-08-01 | 19.95 | 20.37 | 20.71 | -2.51 | -11.18% | 1 | 1 | 15.85% |
| SPY240802P00565000 | 2024-07-26 2:12PM EDT | 2024-08-02 | 19.65 | 20.37 | 20.72 | +0.51 | +2.66% | 12 | 4 | 14.84% |
| SPY240805P00565000 | 2024-07-26 10:31AM EDT | 2024-08-05 | 22.69 | 20.37 | 20.71 | +1.20 | +5.58% | 20 | 0 | 12.28% |
| SPY240809P00565000 | 2024-07-26 12:31PM EDT | 2024-08-09 | 19.32 | 20.41 | 20.77 | -4.55 | -19.06% | 2 | 11 | 11.04% |
| SPY240816P00565000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 20.64 | 20.58 | 20.95 | -6.68 | -24.45% | 281 | 429 | 10.25% |
| SPY240823P00565000 | 2024-07-26 2:34PM EDT | 2024-08-23 | 20.96 | 20.77 | 21.20 | -4.25 | -16.86% | 804 | 132 | 10.00% |
| SPY240830P00565000 | 2024-07-26 1:57PM EDT | 2024-08-30 | 21.08 | 21.03 | 21.46 | -5.49 | -20.66% | 42 | 1,299 | 9.80% |
| SPY240920P00565000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 21.77 | 21.77 | 22.20 | -4.76 | -17.94% | 105 | 1,942 | 9.34% |
| SPY240930P00565000 | 2024-07-25 2:22PM EDT | 2024-09-30 | 23.79 | 22.09 | 22.72 | 0.00 | - | 10 | 346 | 9.48% |
| SPY241018P00565000 | 2024-07-26 4:05PM EDT | 2024-10-18 | 23.60 | 23.05 | 23.66 | -3.02 | -11.34% | 23 | 680 | 9.69% |
| SPY241031P00565000 | 2024-07-26 3:13PM EDT | 2024-10-31 | 24.21 | 23.54 | 24.23 | -1.01 | -4.00% | 19 | 680 | 9.69% |
| SPY241115P00565000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 25.73 | 24.66 | 25.29 | -3.87 | -13.07% | 18 | 1,092 | 10.12% |
| SPY241129P00565000 | 2024-07-24 3:41PM EDT | 2024-11-29 | 26.75 | 25.13 | 25.86 | 0.00 | - | 52 | 1,023 | 10.08% |
| SPY241220P00565000 | 2024-07-26 2:08PM EDT | 2024-12-20 | 26.32 | 26.17 | 26.89 | +0.72 | +2.81% | 8 | 1,228 | 10.22% |
| SPY241231P00565000 | 2024-07-26 3:47PM EDT | 2024-12-31 | 27.00 | 26.46 | 27.33 | -2.30 | -7.85% | 7 | 142 | 10.21% |
| SPY250117P00565000 | 2024-07-26 12:27PM EDT | 2025-01-17 | 27.14 | 27.08 | 28.11 | -3.03 | -10.04% | 4 | 1,493 | 10.29% |
| SPY250131P00565000 | 2024-07-26 11:10AM EDT | 2025-01-31 | 28.90 | 27.60 | 28.77 | +0.90 | +3.21% | 5 | 148 | 10.37% |
| SPY250321P00565000 | 2024-07-26 1:22PM EDT | 2025-03-21 | 29.06 | 29.41 | 30.47 | -3.94 | -11.94% | 7 | 461 | 10.31% |
| SPY250331P00565000 | 2024-07-25 9:56AM EDT | 2025-03-31 | 32.90 | 29.67 | 30.94 | 0.00 | - | 1 | 103 | 10.39% |
| SPY250417P00565000 | 2024-07-26 10:18AM EDT | 2025-04-17 | 32.48 | 30.44 | 31.57 | +6.72 | +26.09% | 2 | 41 | 10.41% |
| SPY250620P00565000 | 2024-07-26 1:44PM EDT | 2025-06-20 | 33.53 | 32.94 | 33.64 | -1.72 | -4.88% | 50 | 1,510 | 10.42% |
| SPY250630P00565000 | 2024-07-16 3:32PM EDT | 2025-06-30 | 24.78 | 32.81 | 34.43 | 0.00 | - | - | 36 | 10.66% |
| SPY250815P00565000 | 2024-07-22 3:41PM EDT | 2025-08-15 | 29.99 | 34.55 | 36.10 | 0.00 | - | 2 | 3 | 10.79% |
| SPY250919P00565000 | 2024-07-25 3:46PM EDT | 2025-09-19 | 38.08 | 35.53 | 37.16 | -0.57 | -1.47% | 1 | 500 | 10.80% |
| SPY251219P00565000 | 2024-07-26 2:18PM EDT | 2025-12-19 | 39.10 | 38.96 | 39.61 | -0.89 | -2.23% | 8 | 640 | 10.78% |
| SPY260116P00565000 | 2024-07-26 2:09PM EDT | 2026-01-16 | 39.82 | 39.61 | 40.71 | -3.53 | -8.14% | 4 | 5,752 | 10.92% |
| SPY260618P00565000 | 2024-07-02 12:41PM EDT | 2026-06-18 | 41.43 | 42.34 | 45.83 | 0.00 | - | 4 | 3 | 11.38% |
| SPY261218P00565000 | 2024-07-25 9:50AM EDT | 2026-12-18 | 50.90 | 47.25 | 50.14 | 0.00 | - | 1 | 176 | 11.42% |
