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
62.609,31 +913,70 (+1,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:600.00
Callsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00600000 | 2024-07-18 3:18PM EDT | 2024-07-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 57 | 36.72% |
| SPY240730C00600000 | 2024-07-24 3:37PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 56 | 32.03% |
| SPY240731C00600000 | 2024-07-25 1:15PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,107 | 28.52% |
| SPY240801C00600000 | 2024-07-25 10:46AM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 26.17% |
| SPY240802C00600000 | 2024-07-26 4:02PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 514 | 1,826 | 24.22% |
| SPY240805C00600000 | 2024-07-25 9:52AM EDT | 2024-08-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 20.31% |
| SPY240807C00600000 | 2024-07-26 9:54AM EDT | 2024-08-07 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 63 | 18.36% |
| SPY240808C00600000 | 2024-07-26 11:06AM EDT | 2024-08-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 984 | - | 17.58% |
| SPY240809C00600000 | 2024-07-26 4:06PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,422 | 17.19% |
| SPY240816C00600000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 448 | 21,105 | 15.53% |
| SPY240823C00600000 | 2024-07-26 3:14PM EDT | 2024-08-23 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 414 | 2,061 | 13.87% |
| SPY240830C00600000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,088 | 12,365 | 13.48% |
| SPY240920C00600000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 2,179 | 62,871 | 12.53% |
| SPY240930C00600000 | 2024-07-26 4:12PM EDT | 2024-09-30 | 0.32 | 0.33 | 0.34 | +0.02 | +6.67% | 539 | 9,373 | 12.13% |
| SPY241018C00600000 | 2024-07-26 4:14PM EDT | 2024-10-18 | 0.77 | 0.74 | 0.76 | +0.16 | +26.23% | 512 | 5,623 | 12.50% |
| SPY241031C00600000 | 2024-07-26 3:58PM EDT | 2024-10-31 | 1.08 | 1.09 | 1.11 | +0.17 | +18.68% | 72 | 3,940 | 12.63% |
| SPY241115C00600000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 1.85 | 1.91 | 1.97 | +0.20 | +12.12% | 245 | 2,294 | 13.54% |
| SPY241129C00600000 | 2024-07-26 4:13PM EDT | 2024-11-29 | 2.51 | 2.46 | 2.54 | +0.39 | +18.40% | 16 | 2,129 | 13.69% |
| SPY241220C00600000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 3.41 | 3.49 | 3.55 | +0.37 | +12.17% | 155 | 24,818 | 14.03% |
| SPY241231C00600000 | 2024-07-26 3:55PM EDT | 2024-12-31 | 3.60 | 3.79 | 3.85 | +0.40 | +12.50% | 367 | 2,550 | 13.89% |
| SPY250117C00600000 | 2024-07-26 4:11PM EDT | 2025-01-17 | 4.81 | 4.76 | 4.83 | +0.72 | +17.60% | 460 | 7,229 | 14.24% |
| SPY250131C00600000 | 2024-07-26 4:13PM EDT | 2025-01-31 | 5.76 | 5.54 | 5.73 | +0.81 | +16.36% | 27 | 330 | 14.57% |
| SPY250321C00600000 | 2024-07-26 3:03PM EDT | 2025-03-21 | 8.35 | 8.62 | 8.69 | +0.86 | +11.48% | 46 | 4,583 | 15.30% |
| SPY250331C00600000 | 2024-07-26 3:06PM EDT | 2025-03-31 | 8.79 | 8.93 | 9.08 | -0.21 | -2.33% | 4 | 360 | 15.27% |
| SPY250417C00600000 | 2024-07-26 3:02PM EDT | 2025-04-17 | 9.97 | 10.14 | 10.33 | +1.06 | +11.90% | 6 | 407 | 15.63% |
| SPY250620C00600000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 14.22 | 14.46 | 14.57 | +1.11 | +8.47% | 30 | 5,338 | 16.48% |
| SPY250630C00600000 | 2024-07-26 12:46PM EDT | 2025-06-30 | 15.78 | 14.83 | 15.03 | +0.85 | +5.69% | 1 | 339 | 16.49% |
| SPY250815C00600000 | 2024-07-25 12:49PM EDT | 2025-08-15 | 19.25 | 17.80 | 18.96 | 0.00 | - | 6 | 12 | 17.46% |
| SPY250919C00600000 | 2024-07-25 4:11PM EDT | 2025-09-19 | 20.46 | 20.62 | 20.80 | +1.47 | +7.74% | 3 | 6,644 | 17.59% |
| SPY251219C00600000 | 2024-07-26 3:28PM EDT | 2025-12-19 | 27.10 | 26.74 | 27.00 | +1.95 | +7.75% | 21 | 3,879 | 18.53% |
| SPY260116C00600000 | 2024-07-26 3:42PM EDT | 2026-01-16 | 27.96 | 28.13 | 28.95 | -0.73 | -2.54% | 16 | 1,453 | 18.82% |
| SPY260618C00600000 | 2024-07-25 12:21PM EDT | 2026-06-18 | 40.54 | 36.76 | 40.46 | 0.00 | - | 2 | 221 | 20.58% |
| SPY261218C00600000 | 2024-07-26 2:26PM EDT | 2026-12-18 | 49.42 | 47.00 | 51.99 | -0.35 | -0.70% | 30 | 1,334 | 21.77% |
Putsfür29. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00600000 | 2024-07-25 4:09PM EDT | 2024-07-31 | 57.84 | 55.36 | 55.76 | -4.00 | -6.47% | 2 | 4 | 40.48% |
| SPY240806P00600000 | 2024-07-25 4:05PM EDT | 2024-08-06 | 62.00 | 55.36 | 55.71 | 0.00 | - | - | - | 26.17% |
| SPY240809P00600000 | 2024-07-25 4:13PM EDT | 2024-08-09 | 61.51 | 55.36 | 55.72 | 0.00 | - | 6 | 3 | 23.44% |
| SPY240816P00600000 | 2024-07-24 2:15PM EDT | 2024-08-16 | 55.79 | 55.36 | 55.72 | 0.00 | - | 7 | 0 | 19.17% |
| SPY240823P00600000 | 2024-07-17 9:32AM EDT | 2024-08-23 | 40.59 | 55.36 | 55.78 | 0.00 | - | 1 | 0 | 17.41% |
| SPY240830P00600000 | 2024-07-26 1:37PM EDT | 2024-08-30 | 55.28 | 55.36 | 55.78 | +3.74 | +7.26% | 4 | 0 | 15.58% |
| SPY240920P00600000 | 2024-07-25 3:22PM EDT | 2024-09-20 | 57.55 | 55.21 | 55.87 | 0.00 | - | 2 | 2 | 13.03% |
| SPY240930P00600000 | 2024-07-26 2:43PM EDT | 2024-09-30 | 56.31 | 55.17 | 55.97 | -5.28 | -8.57% | 220 | 60 | 12.59% |
| SPY241018P00600000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 57.43 | 55.19 | 55.88 | +20.05 | +53.64% | 1 | 0 | 10.72% |
| SPY241031P00600000 | 2024-07-25 9:46AM EDT | 2024-10-31 | 59.00 | 55.15 | 55.93 | 0.00 | - | 5 | 0 | 10.23% |
| SPY241115P00600000 | 2024-07-26 4:13PM EDT | 2024-11-15 | 55.41 | 55.15 | 55.93 | -3.49 | -5.93% | 531 | 817 | 9.53% |
| SPY241129P00600000 | 2024-07-18 10:32AM EDT | 2024-11-29 | 42.00 | 55.07 | 56.03 | 0.00 | - | 9 | 0 | 9.37% |
| SPY241220P00600000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 56.01 | 55.05 | 56.08 | -1.23 | -2.15% | 40 | 5 | 8.84% |
| SPY241231P00600000 | 2024-07-25 9:50AM EDT | 2024-12-31 | 58.90 | 54.96 | 56.14 | 0.00 | - | 17 | 5 | 8.71% |
| SPY250117P00600000 | 2024-07-26 4:13PM EDT | 2025-01-17 | 54.94 | 54.71 | 56.32 | -7.10 | -11.44% | 21 | 34 | 8.73% |
| SPY250131P00600000 | 2024-07-25 2:24PM EDT | 2025-01-31 | 56.50 | 54.62 | 56.42 | -0.90 | -1.57% | 3 | 7 | 8.62% |
| SPY250321P00600000 | 2024-07-12 2:50PM EDT | 2025-03-21 | 38.55 | 54.69 | 56.39 | 0.00 | - | 9 | 2 | 7.64% |
| SPY250331P00600000 | 2024-07-19 1:07PM EDT | 2025-03-31 | 51.63 | 54.60 | 56.73 | 0.00 | - | 1 | 4 | 8.05% |
| SPY250620P00600000 | 2024-07-25 3:20PM EDT | 2025-06-20 | 58.71 | 55.03 | 57.29 | 0.00 | - | 1 | 220 | 7.69% |
| SPY250630P00600000 | 2024-07-19 3:30PM EDT | 2025-06-30 | 51.24 | 55.04 | 57.52 | 0.00 | - | 1 | 3 | 7.83% |
| SPY250919P00600000 | 2024-07-19 2:40PM EDT | 2025-09-19 | 58.46 | 55.90 | 58.49 | +4.67 | +8.68% | 1 | 179 | 7.87% |
| SPY251219P00600000 | 2024-07-24 1:50PM EDT | 2025-12-19 | 59.00 | 57.14 | 60.30 | 0.00 | - | 1 | 37 | 8.33% |
| SPY260116P00600000 | 2024-07-25 2:07PM EDT | 2026-01-16 | 60.50 | 57.48 | 60.93 | 0.00 | - | 3 | 92 | 8.47% |
| SPY260618P00600000 | 2024-07-12 4:00PM EDT | 2026-06-18 | 52.80 | 59.86 | 64.36 | 0.00 | - | 1 | 36 | 9.06% |
| SPY261218P00600000 | 2024-07-25 2:54PM EDT | 2026-12-18 | 67.50 | 63.00 | 67.95 | 0.00 | - | 21 | 755 | 9.39% |
