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
62.671,43 +1.045,11 (+1,70%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:595.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00595000 | 2024-07-23 11:21AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 33.99% |
| SPY240730C00595000 | 2024-07-25 11:05AM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 273 | 29.30% |
| SPY240731C00595000 | 2024-07-25 3:29PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 1,956 | 26.17% |
| SPY240801C00595000 | 2024-07-26 3:52PM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12 | 24.22% |
| SPY240802C00595000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 4,312 | 22.27% |
| SPY240805C00595000 | 2024-07-26 12:01PM EDT | 2024-08-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | - | 18.75% |
| SPY240809C00595000 | 2024-07-25 1:11PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 2,302 | 16.80% |
| SPY240816C00595000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 43 | 3,145 | 14.75% |
| SPY240823C00595000 | 2024-07-26 10:06AM EDT | 2024-08-23 | 0.09 | 0.04 | 0.06 | +0.02 | +28.57% | 106 | 982 | 13.43% |
| SPY240830C00595000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 0.13 | 0.10 | 0.11 | +0.02 | +18.18% | 66 | 3,801 | 12.99% |
| SPY240920C00595000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.36 | 0.37 | 0.38 | +0.05 | +16.13% | 898 | 9,957 | 12.48% |
| SPY240930C00595000 | 2024-07-26 2:41PM EDT | 2024-09-30 | 0.49 | 0.49 | 0.51 | +0.07 | +16.67% | 75 | 6,255 | 12.13% |
| SPY241018C00595000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 1.04 | 1.05 | 1.07 | +0.16 | +18.18% | 178 | 2,926 | 12.57% |
| SPY241031C00595000 | 2024-07-26 3:53PM EDT | 2024-10-31 | 1.47 | 1.50 | 1.54 | -0.33 | -18.33% | 23 | 2,032 | 12.78% |
| SPY241115C00595000 | 2024-07-26 3:24PM EDT | 2024-11-15 | 2.60 | 2.53 | 2.60 | +0.42 | +19.27% | 192 | 392 | 13.74% |
| SPY241129C00595000 | 2024-07-25 4:03PM EDT | 2024-11-29 | 2.68 | 3.21 | 3.29 | 0.00 | - | 4 | 1,146 | 13.93% |
| SPY241220C00595000 | 2024-07-26 3:49PM EDT | 2024-12-20 | 4.49 | 4.41 | 4.46 | +0.72 | +19.10% | 41 | 6,329 | 14.27% |
| SPY241231C00595000 | 2024-07-26 3:51PM EDT | 2024-12-31 | 4.73 | 4.73 | 4.81 | +0.15 | +3.28% | 31 | 870 | 14.14% |
| SPY250117C00595000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 5.67 | 5.85 | 5.92 | +0.40 | +7.59% | 31 | 2,184 | 14.52% |
| SPY250131C00595000 | 2024-07-25 3:39PM EDT | 2025-01-31 | 6.50 | 6.73 | 6.93 | 0.00 | - | 19 | 82 | 14.86% |
| SPY250321C00595000 | 2024-07-26 1:50PM EDT | 2025-03-21 | 10.45 | 10.11 | 10.19 | -0.46 | -4.22% | 9 | 1,595 | 15.62% |
| SPY250331C00595000 | 2024-07-19 1:46PM EDT | 2025-03-31 | 12.53 | 10.43 | 10.59 | 0.00 | - | 1 | 187 | 15.58% |
| SPY250417C00595000 | 2024-07-25 3:05PM EDT | 2025-04-17 | 11.43 | 11.79 | 11.94 | -0.03 | -0.26% | 2 | 62 | 15.95% |
| SPY250620C00595000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 16.38 | 16.35 | 16.48 | -0.02 | -0.12% | 4 | 4,881 | 16.84% |
| SPY250630C00595000 | 2024-07-22 2:54PM EDT | 2025-06-30 | 21.84 | 16.72 | 16.94 | 0.00 | - | 11 | 89 | 16.84% |
| SPY250815C00595000 | 2024-07-18 11:04AM EDT | 2025-08-15 | 27.25 | 19.87 | 20.68 | 0.00 | - | 2 | 1 | 17.64% |
| SPY250919C00595000 | 2024-07-26 10:51AM EDT | 2025-09-19 | 22.37 | 22.76 | 22.96 | -0.06 | -0.27% | 2 | 2,057 | 17.94% |
| SPY251219C00595000 | 2024-07-26 3:05PM EDT | 2025-12-19 | 28.53 | 28.98 | 29.34 | -1.97 | -6.46% | 39 | 311 | 18.88% |
| SPY260116C00595000 | 2024-07-26 10:02AM EDT | 2026-01-16 | 30.80 | 30.41 | 31.25 | +0.23 | +0.75% | 11 | 402 | 19.13% |
| SPY260618C00595000 | 2024-06-07 11:09AM EDT | 2026-06-18 | 38.20 | 46.00 | 50.50 | 0.00 | - | 2 | 261 | 23.43% |
| SPY261218C00595000 | 2024-07-26 9:50AM EDT | 2026-12-18 | 51.00 | 49.52 | 54.50 | +2.10 | +4.29% | 1 | 492 | 22.03% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00595000 | 2024-07-25 4:09PM EDT | 2024-07-31 | 56.86 | 50.36 | 50.77 | 0.00 | - | - | - | 37.84% |
| SPY240802P00595000 | 2024-07-18 1:39PM EDT | 2024-08-02 | 40.69 | 50.36 | 50.71 | 0.00 | - | 1 | 0 | 30.42% |
| SPY240809P00595000 | 2024-07-25 4:09PM EDT | 2024-08-09 | 56.80 | 50.36 | 50.72 | 0.00 | - | 1 | 0 | 21.73% |
| SPY240816P00595000 | 2024-06-24 3:43PM EDT | 2024-08-16 | 50.91 | 52.55 | 53.22 | 0.00 | - | 7 | 0 | 31.96% |
| SPY240823P00595000 | 2024-07-10 3:18PM EDT | 2024-08-23 | 35.01 | 50.36 | 50.78 | 0.00 | - | - | 0 | 16.14% |
| SPY240830P00595000 | 2024-07-15 2:01PM EDT | 2024-08-30 | 34.11 | 50.36 | 50.78 | 0.00 | - | 12 | 0 | 14.45% |
| SPY240920P00595000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 52.55 | 50.21 | 50.87 | +20.51 | +64.01% | 2 | 0 | 12.10% |
| SPY240930P00595000 | 2024-07-03 12:42PM EDT | 2024-09-30 | 44.01 | 50.17 | 50.97 | 0.00 | - | 1 | 0 | 11.71% |
| SPY241018P00595000 | 2024-07-23 10:13AM EDT | 2024-10-18 | 39.23 | 50.20 | 50.88 | 0.00 | - | 1 | 5 | 9.95% |
| SPY241031P00595000 | 2024-07-22 12:29PM EDT | 2024-10-31 | 42.71 | 50.15 | 50.93 | 0.00 | - | 4 | 0 | 9.50% |
| SPY241115P00595000 | 2024-07-22 11:45AM EDT | 2024-11-15 | 43.69 | 50.16 | 50.92 | 0.00 | - | 2 | 2 | 8.81% |
| SPY241129P00595000 | 2024-07-10 9:47AM EDT | 2024-11-29 | 38.07 | 50.07 | 51.03 | 0.00 | - | - | 0 | 8.72% |
| SPY241220P00595000 | 2024-07-18 11:42AM EDT | 2024-12-20 | 41.14 | 50.07 | 51.05 | 0.00 | - | 1 | 0 | 8.14% |
| SPY241231P00595000 | 2024-07-23 9:39AM EDT | 2024-12-31 | 40.00 | 49.98 | 51.14 | 0.00 | - | 6 | 2 | 8.11% |
| SPY250117P00595000 | 2024-07-17 12:31PM EDT | 2025-01-17 | 38.54 | 49.75 | 51.32 | 0.00 | - | 1 | 5 | 8.13% |
| SPY250131P00595000 | 2024-07-22 3:58PM EDT | 2025-01-31 | 40.58 | 49.73 | 51.44 | 0.00 | - | 3 | 0 | 8.08% |
| SPY250321P00595000 | 2024-07-19 1:26PM EDT | 2025-03-21 | 47.35 | 50.06 | 51.74 | 0.00 | - | 7 | 6 | 7.70% |
| SPY250331P00595000 | 2024-07-01 10:21AM EDT | 2025-03-31 | 51.19 | 50.05 | 52.06 | 0.00 | - | 4 | 0 | 7.99% |
| SPY250620P00595000 | 2024-07-25 3:20PM EDT | 2025-06-20 | 54.51 | 50.94 | 53.06 | 0.00 | - | 29 | 34 | 7.97% |
| SPY250919P00595000 | 2024-07-19 12:33PM EDT | 2025-09-19 | 49.80 | 52.25 | 54.68 | 0.00 | - | 2 | 990 | 8.26% |
| SPY251219P00595000 | 2024-07-18 10:18AM EDT | 2025-12-19 | 45.89 | 53.79 | 56.78 | 0.00 | - | 2 | 6 | 8.70% |
| SPY260116P00595000 | 2024-07-12 11:26AM EDT | 2026-01-16 | 44.63 | 54.19 | 57.49 | 0.00 | - | 20 | 23 | 8.84% |
| SPY260618P00595000 | 2024-07-02 11:29AM EDT | 2026-06-18 | 55.77 | 56.89 | 61.21 | 0.00 | - | 4 | 5 | 9.39% |
| SPY261218P00595000 | 2024-07-24 3:36PM EDT | 2026-12-18 | 63.90 | 60.14 | 65.00 | 0.00 | - | 1 | 144 | 9.68% |
