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
62.961,17 +1.150,39 (+1,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:570.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00570000 | 2024-07-26 4:04PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,363 | 18.75% |
| SPY240730C00570000 | 2024-07-26 1:06PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 2,228 | 16.21% |
| SPY240731C00570000 | 2024-07-26 4:09PM EDT | 2024-07-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 683 | 6,743 | 15.63% |
| SPY240801C00570000 | 2024-07-26 4:10PM EDT | 2024-08-01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 151 | 513 | 14.94% |
| SPY240802C00570000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,626 | 8,318 | 14.80% |
| SPY240805C00570000 | 2024-07-26 4:08PM EDT | 2024-08-05 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 435 | 1,594 | 12.99% |
| SPY240806C00570000 | 2024-07-26 4:13PM EDT | 2024-08-06 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 112 | 395 | 12.84% |
| SPY240807C00570000 | 2024-07-26 3:32PM EDT | 2024-08-07 | 0.10 | 0.11 | 0.12 | -0.05 | -33.33% | 144 | 87 | 12.84% |
| SPY240808C00570000 | 2024-07-26 3:13PM EDT | 2024-08-08 | 0.20 | 0.14 | 0.15 | +0.05 | +33.33% | 177 | - | 12.82% |
| SPY240809C00570000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 1,002 | 5,125 | 12.99% |
| SPY240816C00570000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.56 | +0.07 | +14.29% | 2,114 | 17,841 | 13.09% |
| SPY240823C00570000 | 2024-07-26 4:14PM EDT | 2024-08-23 | 0.99 | 0.96 | 0.98 | +0.25 | +33.78% | 592 | 2,335 | 13.06% |
| SPY240830C00570000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 1.49 | 1.52 | 1.55 | +0.25 | +20.16% | 798 | 6,969 | 13.35% |
| SPY240906C00570000 | 2024-07-26 4:10PM EDT | 2024-09-06 | 2.01 | 1.98 | 2.03 | +0.51 | +34.00% | 138 | - | 13.31% |
| SPY240920C00570000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.97 | 3.09 | 3.13 | +0.49 | +19.76% | 3,067 | 20,274 | 13.48% |
| SPY240930C00570000 | 2024-07-26 2:07PM EDT | 2024-09-30 | 3.68 | 3.58 | 3.63 | +0.78 | +26.90% | 360 | 3,927 | 13.18% |
| SPY241018C00570000 | 2024-07-26 4:03PM EDT | 2024-10-18 | 5.40 | 5.44 | 5.49 | +0.85 | +18.68% | 435 | 4,428 | 13.99% |
| SPY241031C00570000 | 2024-07-26 3:34PM EDT | 2024-10-31 | 6.55 | 6.64 | 6.69 | +0.56 | +9.35% | 4 | 4,744 | 14.31% |
| SPY241115C00570000 | 2024-07-26 3:50PM EDT | 2024-11-15 | 8.66 | 8.88 | 8.97 | +1.02 | +13.35% | 87 | 3,197 | 15.51% |
| SPY241129C00570000 | 2024-07-26 4:13PM EDT | 2024-11-29 | 10.30 | 10.17 | 10.29 | +1.48 | +16.78% | 54 | 4,907 | 15.77% |
| SPY241220C00570000 | 2024-07-26 4:14PM EDT | 2024-12-20 | 12.27 | 12.22 | 12.27 | +1.62 | +15.21% | 137 | 14,550 | 16.17% |
| SPY241231C00570000 | 2024-07-26 1:28PM EDT | 2024-12-31 | 12.50 | 12.73 | 12.81 | +1.25 | +11.11% | 25 | 11,309 | 16.01% |
| SPY250117C00570000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 14.56 | 14.42 | 14.51 | +1.09 | +8.09% | 109 | 7,577 | 16.42% |
| SPY250131C00570000 | 2024-07-26 1:57PM EDT | 2025-01-31 | 15.63 | 15.70 | 15.99 | +1.41 | +9.92% | 92 | 1,111 | 16.80% |
| SPY250321C00570000 | 2024-07-26 3:05PM EDT | 2025-03-21 | 20.00 | 20.39 | 20.45 | +0.37 | +1.88% | 75 | 5,282 | 17.61% |
| SPY250331C00570000 | 2024-07-26 1:53PM EDT | 2025-03-31 | 21.37 | 20.85 | 20.96 | +0.77 | +3.74% | 4 | 1,661 | 17.55% |
| SPY250417C00570000 | 2024-07-25 2:06PM EDT | 2025-04-17 | 22.62 | 22.42 | 22.67 | -0.30 | -1.31% | 17 | 37 | 17.93% |
| SPY250620C00570000 | 2024-07-26 3:17PM EDT | 2025-06-20 | 27.78 | 28.14 | 28.30 | +0.62 | +2.28% | 48 | 2,819 | 18.87% |
| SPY250630C00570000 | 2024-07-25 3:57PM EDT | 2025-06-30 | 26.49 | 28.58 | 28.83 | 0.00 | - | 3 | 164 | 18.84% |
| SPY250815C00570000 | 2024-07-25 3:32PM EDT | 2025-08-15 | 32.81 | 32.07 | 33.50 | 0.00 | - | 4 | 13 | 19.80% |
| SPY250919C00570000 | 2024-07-26 10:02AM EDT | 2025-09-19 | 35.46 | 34.84 | 36.12 | +0.96 | +2.78% | 5 | 459 | 20.08% |
| SPY251219C00570000 | 2024-07-26 10:11AM EDT | 2025-12-19 | 41.48 | 40.92 | 42.94 | +2.41 | +6.17% | 3 | 935 | 20.87% |
| SPY260116C00570000 | 2024-07-26 11:02AM EDT | 2026-01-16 | 43.62 | 42.46 | 45.06 | +1.05 | +2.47% | 15 | 568 | 21.12% |
| SPY260618C00570000 | 2024-07-25 2:06PM EDT | 2026-06-18 | 55.09 | 52.35 | 56.63 | 0.00 | - | 4 | 33 | 22.51% |
| SPY261218C00570000 | 2024-07-25 10:09AM EDT | 2026-12-18 | 65.50 | 64.00 | 67.00 | +3.45 | +5.56% | 2 | 829 | 23.10% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00570000 | 2024-07-26 10:05AM EDT | 2024-07-29 | 27.73 | 25.36 | 25.71 | -3.75 | -11.91% | 20 | 0 | 26.66% |
| SPY240730P00570000 | 2024-07-22 9:30AM EDT | 2024-07-30 | 17.05 | 25.36 | 25.71 | 0.00 | - | 2 | 0 | 23.10% |
| SPY240731P00570000 | 2024-07-23 9:45AM EDT | 2024-07-31 | 14.50 | 25.36 | 25.74 | 0.00 | - | 2 | 5 | 21.34% |
| SPY240801P00570000 | 2024-07-26 12:43PM EDT | 2024-08-01 | 23.86 | 25.36 | 25.74 | +9.24 | +63.20% | 2 | 0 | 19.48% |
| SPY240802P00570000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 25.20 | 25.36 | 25.77 | -6.38 | -20.20% | 10 | 15 | 18.56% |
| SPY240805P00570000 | 2024-07-23 4:03PM EDT | 2024-08-05 | 16.48 | 25.37 | 25.67 | 0.00 | - | - | 0 | 13.92% |
| SPY240809P00570000 | 2024-07-26 2:23PM EDT | 2024-08-09 | 25.33 | 25.36 | 25.71 | -1.80 | -6.63% | 32 | 7 | 12.38% |
| SPY240816P00570000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 25.54 | 25.39 | 25.73 | -6.07 | -19.20% | 208 | 74 | 10.33% |
| SPY240823P00570000 | 2024-07-26 2:56PM EDT | 2024-08-23 | 26.25 | 25.41 | 25.82 | -0.75 | -2.78% | 10 | 15 | 9.67% |
| SPY240830P00570000 | 2024-07-26 2:09PM EDT | 2024-08-30 | 25.16 | 25.50 | 25.92 | -5.14 | -16.96% | 1 | 4 | 9.23% |
| SPY240920P00570000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 26.60 | 25.82 | 26.41 | -4.31 | -13.94% | 40 | 2,541 | 8.91% |
| SPY240930P00570000 | 2024-07-25 3:53PM EDT | 2024-09-30 | 29.99 | 26.01 | 26.67 | 0.00 | - | 5 | 141 | 8.83% |
| SPY241018P00570000 | 2024-07-26 1:48PM EDT | 2024-10-18 | 26.64 | 26.70 | 27.35 | -6.20 | -18.88% | 21 | 449 | 9.04% |
| SPY241031P00570000 | 2024-07-26 2:28PM EDT | 2024-10-31 | 27.17 | 27.06 | 27.79 | +0.82 | +3.11% | 8 | 197 | 9.06% |
| SPY241115P00570000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 28.18 | 27.96 | 28.63 | -2.47 | -8.06% | 8 | 226 | 9.48% |
| SPY241129P00570000 | 2024-07-25 10:15AM EDT | 2024-11-29 | 33.26 | 28.33 | 29.17 | 0.00 | - | 1 | 1,191 | 9.53% |
| SPY241220P00570000 | 2024-07-26 1:10PM EDT | 2024-12-20 | 29.33 | 29.22 | 30.00 | -2.61 | -8.17% | 9 | 2,674 | 9.63% |
| SPY241231P00570000 | 2024-07-24 3:32PM EDT | 2024-12-31 | 31.88 | 29.45 | 30.33 | 0.00 | - | 4 | 1,032 | 9.59% |
| SPY250117P00570000 | 2024-07-26 3:07PM EDT | 2025-01-17 | 31.51 | 29.98 | 31.09 | -1.76 | -5.29% | 1 | 671 | 9.74% |
| SPY250131P00570000 | 2024-07-25 3:59PM EDT | 2025-01-31 | 35.30 | 30.39 | 31.70 | 0.00 | - | 14 | 36 | 9.85% |
| SPY250321P00570000 | 2024-07-18 4:06PM EDT | 2025-03-21 | 27.70 | 32.09 | 33.36 | 0.00 | - | 36 | 184 | 9.90% |
| SPY250331P00570000 | 2024-07-15 12:52PM EDT | 2025-03-31 | 23.21 | 32.32 | 33.80 | 0.00 | - | 2 | 294 | 9.98% |
| SPY250417P00570000 | 2024-07-24 10:15AM EDT | 2025-04-17 | 33.16 | 33.03 | 34.24 | 0.00 | - | 2 | 367 | 9.92% |
| SPY250620P00570000 | 2024-07-26 1:36PM EDT | 2025-06-20 | 35.93 | 35.40 | 36.16 | -2.05 | -5.40% | 13 | 1,994 | 9.95% |
| SPY250630P00570000 | 2024-07-24 9:39AM EDT | 2025-06-30 | 34.28 | 35.23 | 36.85 | 0.00 | - | 2 | 4 | 10.16% |
| SPY250815P00570000 | 2024-07-16 11:14AM EDT | 2025-08-15 | 28.29 | 36.90 | 38.55 | 0.00 | - | 2 | 3 | 10.36% |
| SPY250919P00570000 | 2024-07-25 9:35AM EDT | 2025-09-19 | 41.35 | 38.35 | 39.27 | 0.00 | - | 2 | 3,601 | 10.25% |
| SPY251219P00570000 | 2024-07-24 3:25PM EDT | 2025-12-19 | 43.23 | 40.69 | 41.94 | 0.00 | - | 24 | 437 | 10.40% |
| SPY260116P00570000 | 2024-07-26 10:33AM EDT | 2026-01-16 | 43.88 | 41.09 | 43.43 | -0.74 | -1.66% | 1 | 791 | 10.72% |
| SPY260618P00570000 | 2024-07-15 3:17PM EDT | 2026-06-18 | 37.71 | 44.44 | 48.04 | 0.00 | - | 1 | 60 | 11.06% |
| SPY261218P00570000 | 2024-07-24 11:58AM EDT | 2026-12-18 | 51.10 | 49.33 | 52.24 | 0.00 | - | 2 | 247 | 11.11% |
