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
62.363,94 +606,89 (+0,98%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:585.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00585000 | 2024-07-25 2:07PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 410 | 28.13% |
| SPY240730C00585000 | 2024-07-25 2:21PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 652 | 24.22% |
| SPY240731C00585000 | 2024-07-26 3:50PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 339 | 2,368 | 21.88% |
| SPY240801C00585000 | 2024-07-24 10:00AM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 19.92% |
| SPY240802C00585000 | 2024-07-26 2:52PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 52 | 1,411 | 19.73% |
| SPY240805C00585000 | 2024-07-26 9:50AM EDT | 2024-08-05 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 323 | 15.24% |
| SPY240806C00585000 | 2024-07-26 9:37AM EDT | 2024-08-06 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 18 | - | 15.63% |
| SPY240809C00585000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 123 | 2,372 | 13.87% |
| SPY240816C00585000 | 2024-07-26 4:08PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 352 | 4,612 | 13.38% |
| SPY240823C00585000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.15 | 0.14 | 0.16 | 0.00 | - | 137 | 1,646 | 12.82% |
| SPY240830C00585000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 0.30 | 0.29 | 0.30 | +0.04 | +15.38% | 372 | 6,605 | 12.73% |
| SPY240906C00585000 | 2024-07-26 2:36PM EDT | 2024-09-06 | 0.54 | 0.43 | 0.46 | +0.13 | +31.71% | 86 | - | 12.59% |
| SPY240920C00585000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 0.89 | 0.89 | 0.90 | +0.17 | +23.61% | 1,656 | 11,529 | 12.59% |
| SPY240930C00585000 | 2024-07-26 1:28PM EDT | 2024-09-30 | 1.50 | 1.12 | 1.15 | +0.43 | +40.19% | 16 | 2,601 | 12.31% |
| SPY241018C00585000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 2.03 | 2.11 | 2.14 | +0.32 | +18.71% | 174 | 13,604 | 12.93% |
| SPY241031C00585000 | 2024-07-26 3:46PM EDT | 2024-10-31 | 2.87 | 2.84 | 2.88 | -0.05 | -1.71% | 1,067 | 6,128 | 13.21% |
| SPY241115C00585000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 4.16 | 4.34 | 4.42 | -0.70 | -14.40% | 33 | 1,407 | 14.28% |
| SPY241129C00585000 | 2024-07-26 12:55PM EDT | 2024-11-29 | 5.98 | 5.26 | 5.37 | +1.56 | +35.29% | 5 | 765 | 14.52% |
| SPY241220C00585000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 6.60 | 6.82 | 6.88 | +0.85 | +14.78% | 222 | 13,702 | 14.90% |
| SPY241231C00585000 | 2024-07-26 2:39PM EDT | 2024-12-31 | 7.20 | 7.24 | 7.32 | -0.10 | -1.37% | 32 | 733 | 14.76% |
| SPY250117C00585000 | 2024-07-26 4:11PM EDT | 2025-01-17 | 8.64 | 8.61 | 8.70 | +0.66 | +8.27% | 47 | 2,923 | 15.17% |
| SPY250131C00585000 | 2024-07-26 3:57PM EDT | 2025-01-31 | 9.55 | 9.64 | 9.90 | -0.55 | -5.45% | 37 | 221 | 15.52% |
| SPY250321C00585000 | 2024-07-25 2:48PM EDT | 2025-03-21 | 13.08 | 13.65 | 13.71 | -0.12 | -0.91% | 46 | 5,388 | 16.33% |
| SPY250331C00585000 | 2024-07-26 12:56PM EDT | 2025-03-31 | 15.15 | 14.06 | 14.16 | +1.65 | +12.22% | 15 | 1,619 | 16.28% |
| SPY250417C00585000 | 2024-07-25 12:47PM EDT | 2025-04-17 | 16.75 | 15.47 | 15.70 | 0.00 | - | 2 | 147 | 16.67% |
| SPY250620C00585000 | 2024-07-26 12:13PM EDT | 2025-06-20 | 21.25 | 20.61 | 20.74 | +1.14 | +5.67% | 4 | 1,247 | 17.59% |
| SPY250630C00585000 | 2024-07-24 11:48AM EDT | 2025-06-30 | 21.84 | 21.01 | 21.25 | 0.00 | - | 1 | 2,021 | 17.59% |
| SPY250919C00585000 | 2024-07-25 3:04PM EDT | 2025-09-19 | 26.57 | 27.41 | 27.63 | 0.00 | - | 184 | 1,494 | 18.66% |
| SPY251219C00585000 | 2024-07-26 1:17PM EDT | 2025-12-19 | 33.67 | 33.74 | 34.44 | +1.73 | +5.42% | 13 | 3,452 | 19.64% |
| SPY260116C00585000 | 2024-07-26 12:40PM EDT | 2026-01-16 | 36.50 | 35.10 | 36.14 | +1.04 | +2.93% | 2 | 248 | 19.77% |
| SPY260618C00585000 | 2024-07-18 12:23PM EDT | 2026-06-18 | 52.34 | 44.22 | 48.21 | 0.00 | - | 2 | 28 | 21.52% |
| SPY261218C00585000 | 2024-07-25 10:33AM EDT | 2026-12-18 | 54.13 | 54.76 | 59.50 | 0.00 | - | 15 | 90 | 22.50% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00585000 | 2024-07-17 9:30AM EDT | 2024-07-29 | 26.12 | 40.36 | 40.71 | 0.00 | - | - | 0 | 38.82% |
| SPY240731P00585000 | 2024-07-18 3:25PM EDT | 2024-07-31 | 34.10 | 40.36 | 40.77 | 0.00 | - | 2 | 0 | 31.69% |
| SPY240809P00585000 | 2024-07-12 10:34AM EDT | 2024-08-09 | 24.87 | 40.36 | 40.71 | 0.00 | - | 10 | 0 | 17.99% |
| SPY240816P00585000 | 2024-07-26 4:07PM EDT | 2024-08-16 | 40.62 | 40.36 | 40.76 | +4.39 | +12.12% | 8 | 0 | 15.38% |
| SPY240823P00585000 | 2024-07-08 11:02AM EDT | 2024-08-23 | 29.62 | 40.36 | 40.77 | 0.00 | - | 6 | 0 | 13.43% |
| SPY240830P00585000 | 2024-07-26 12:21PM EDT | 2024-08-30 | 39.51 | 40.36 | 40.77 | +14.21 | +56.17% | 1 | 1 | 12.04% |
| SPY240920P00585000 | 2024-07-25 2:46PM EDT | 2024-09-20 | 43.00 | 40.21 | 40.86 | 0.00 | - | 1 | 2 | 10.12% |
| SPY240930P00585000 | 2024-07-16 3:55PM EDT | 2024-09-30 | 20.96 | 40.18 | 40.96 | 0.00 | - | 2 | 0 | 9.82% |
| SPY241018P00585000 | 2024-07-25 2:49PM EDT | 2024-10-18 | 44.00 | 40.20 | 40.87 | 0.00 | - | 2 | 2 | 8.33% |
| SPY241031P00585000 | 2024-07-25 10:11AM EDT | 2024-10-31 | 41.65 | 40.16 | 40.92 | -5.57 | -11.80% | 3 | 2 | 7.97% |
| SPY241115P00585000 | 2024-07-26 10:06AM EDT | 2024-11-15 | 42.35 | 40.30 | 41.03 | +12.32 | +41.03% | 3 | 11 | 7.80% |
| SPY241129P00585000 | 2024-07-16 4:06PM EDT | 2024-11-29 | 24.20 | 40.34 | 41.24 | 0.00 | - | 2 | 2 | 7.93% |
| SPY241220P00585000 | 2024-07-25 3:51PM EDT | 2024-12-20 | 45.00 | 40.63 | 41.56 | 0.00 | - | 1 | 18 | 8.01% |
| SPY241231P00585000 | 2024-07-25 2:43PM EDT | 2024-12-31 | 43.00 | 40.66 | 41.75 | 0.00 | - | 23 | 14 | 8.06% |
| SPY250117P00585000 | 2024-07-26 2:11PM EDT | 2025-01-17 | 40.49 | 40.76 | 42.07 | +6.66 | +19.69% | 100 | 4 | 8.15% |
| SPY250131P00585000 | 2024-07-18 3:46PM EDT | 2025-01-31 | 34.00 | 40.91 | 42.50 | 0.00 | - | 10 | 13 | 8.41% |
| SPY250321P00585000 | 2024-07-22 9:33AM EDT | 2025-03-21 | 36.31 | 41.87 | 43.36 | 0.00 | - | 2 | 60 | 8.39% |
| SPY250331P00585000 | 2024-07-25 10:28AM EDT | 2025-03-31 | 46.37 | 41.97 | 43.61 | 0.00 | - | 5 | 6 | 8.45% |
| SPY250417P00585000 | 2024-07-26 2:47PM EDT | 2025-04-17 | 43.53 | 42.41 | 44.07 | +13.07 | +42.91% | 10 | 13 | 8.58% |
| SPY250620P00585000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 44.74 | 43.74 | 45.59 | -5.15 | -10.32% | 10 | 418 | 8.79% |
| SPY250630P00585000 | 2024-07-11 9:42AM EDT | 2025-06-30 | 33.72 | 43.86 | 45.80 | 0.00 | - | - | 3 | 8.80% |
| SPY250815P00585000 | 2024-07-26 9:47AM EDT | 2025-08-15 | 47.94 | 45.18 | 47.17 | +8.34 | +21.06% | 4 | 1 | 9.08% |
| SPY250919P00585000 | 2024-07-24 9:40AM EDT | 2025-09-19 | 44.43 | 45.77 | 47.91 | 0.00 | - | 4 | 2,082 | 9.10% |
| SPY251219P00585000 | 2024-07-18 10:35AM EDT | 2025-12-19 | 42.45 | 47.78 | 50.46 | 0.00 | - | 5 | 130 | 9.47% |
| SPY260116P00585000 | 2024-07-18 1:14PM EDT | 2026-01-16 | 44.74 | 48.27 | 51.29 | 0.00 | - | 6 | 54 | 9.59% |
| SPY260618P00585000 | 2024-07-16 3:25PM EDT | 2026-06-18 | 43.70 | 51.47 | 55.40 | 0.00 | - | 1 | 1,026 | 10.03% |
| SPY261218P00585000 | 2024-07-25 10:36AM EDT | 2026-12-18 | 58.63 | 55.00 | 59.93 | 0.00 | - | 3 | 2,602 | 10.39% |
