Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.811,49 -444,15 (-0,75%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-04-25 3:39PM EDT | 120.00 | 384.87 | 388.74 | 390.57 | 0.00 | - | 4 | 88 | 88.87% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 379.12 | 380.92 | 0.00 | - | 1 | 20 | 87.35% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-04-12 1:54PM EDT | 150.00 | 363.78 | 359.88 | 361.62 | 0.00 | - | 1 | 19 | 83.50% |
| SPY241220C00160000 | 2024-04-25 9:30AM EDT | 160.00 | 342.23 | 350.27 | 351.98 | 0.00 | - | 1 | 9 | 81.43% |
| SPY241220C00170000 | 2024-04-19 11:21AM EDT | 170.00 | 331.64 | 340.66 | 342.34 | 0.00 | - | 1 | 1 | 79.30% |
| SPY241220C00180000 | 2024-04-04 9:30AM EDT | 180.00 | 347.71 | 331.06 | 332.71 | 0.00 | - | 4 | 19 | 77.19% |
| SPY241220C00185000 | 2024-04-02 3:38PM EDT | 185.00 | 338.46 | 326.26 | 327.89 | 0.00 | - | 1 | 13 | 76.10% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 190.00 | 315.43 | 321.46 | 323.08 | 0.00 | - | 2 | 17 | 75.04% |
| SPY241220C00195000 | 2024-02-13 1:55PM EDT | 195.00 | 304.00 | 322.66 | 325.03 | 0.00 | - | 1 | 9 | 92.46% |
| SPY241220C00200000 | 2024-04-24 10:16AM EDT | 200.00 | 310.71 | 311.86 | 313.45 | 0.00 | - | 2 | 281 | 72.90% |
| SPY241220C00205000 | 2024-04-17 11:02AM EDT | 205.00 | 303.60 | 307.07 | 308.64 | 0.00 | - | 2 | 1,164 | 71.85% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 210.00 | 293.12 | 302.27 | 303.83 | 0.00 | - | 2 | 28 | 70.79% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 297.47 | 299.02 | 0.00 | - | 2 | 51 | 69.73% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 285.13 | 292.68 | 294.21 | 0.00 | - | 2 | 162 | 68.70% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 225.00 | 280.11 | 287.89 | 289.40 | 0.00 | - | 6 | 281 | 67.65% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 230.00 | 275.11 | 283.10 | 284.60 | 0.00 | - | 406 | 415 | 66.63% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 235.00 | 271.06 | 278.31 | 279.79 | 0.00 | - | 107 | 83 | 65.60% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 240.00 | 264.72 | 273.52 | 274.99 | 0.00 | - | 4 | 203 | 64.58% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 268.73 | 270.19 | 0.00 | - | 2 | 73 | 63.57% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 250.00 | 260.29 | 263.95 | 265.39 | 0.00 | - | 92 | 338 | 62.57% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 255.00 | 251.82 | 259.16 | 260.59 | 0.00 | - | 2 | 70 | 61.56% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 260.00 | 246.54 | 254.38 | 255.80 | 0.00 | - | 2 | 209 | 60.58% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 249.60 | 251.00 | 0.00 | - | 2 | 111 | 59.59% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 270.00 | 235.03 | 244.82 | 246.21 | 0.00 | - | 4 | 209 | 58.61% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 275.00 | 227.45 | 240.05 | 241.42 | 0.00 | - | 2 | 159 | 57.65% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 280.00 | 231.77 | 235.27 | 236.63 | 0.00 | - | 6 | 95 | 56.67% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 285.00 | 243.06 | 230.50 | 231.84 | 0.00 | - | 2 | 116 | 55.71% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 290.00 | 220.35 | 225.73 | 227.05 | 0.00 | - | 2 | 164 | 54.76% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 295.00 | 216.98 | 220.96 | 222.27 | 0.00 | - | 2 | 306 | 53.81% |
| SPY241220C00300000 | 2024-04-26 3:57PM EDT | 300.00 | 216.96 | 216.19 | 217.49 | +8.88 | +4.27% | 10 | 909 | 52.86% |
| SPY241220C00305000 | 2024-04-24 10:11AM EDT | 305.00 | 210.94 | 211.43 | 212.71 | 0.00 | - | 62 | 468 | 51.92% |
| SPY241220C00310000 | 2024-04-25 9:34AM EDT | 310.00 | 198.18 | 206.67 | 207.94 | 0.00 | - | 62 | 1,051 | 51.00% |
| SPY241220C00315000 | 2024-04-25 9:33AM EDT | 315.00 | 193.42 | 201.91 | 203.17 | 0.00 | - | 2 | 240 | 50.07% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 320.00 | 188.01 | 197.16 | 198.40 | 0.00 | - | 103 | 779 | 50.10% |
| SPY241220C00325000 | 2024-04-25 9:56AM EDT | 325.00 | 183.31 | 192.41 | 193.64 | 0.00 | - | 91 | 528 | 49.15% |
| SPY241220C00330000 | 2024-04-25 9:34AM EDT | 330.00 | 179.21 | 187.66 | 188.88 | 0.00 | - | 84 | 1,321 | 48.21% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 335.00 | 177.30 | 182.92 | 184.13 | 0.00 | - | 4 | 184 | 47.28% |
| SPY241220C00340000 | 2024-04-26 9:31AM EDT | 340.00 | 176.78 | 178.18 | 179.37 | +9.22 | +5.50% | 2 | 954 | 46.33% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 345.00 | 172.73 | 173.45 | 174.63 | 0.00 | - | 2 | 267 | 45.41% |
| SPY241220C00350000 | 2024-04-24 11:51AM EDT | 350.00 | 165.75 | 168.72 | 169.89 | 0.00 | - | 21 | 1,438 | 44.50% |
| SPY241220C00355000 | 2024-04-25 11:07AM EDT | 355.00 | 155.87 | 164.01 | 165.16 | 0.00 | - | 3 | 1,805 | 43.59% |
| SPY241220C00360000 | 2024-04-24 1:12PM EDT | 360.00 | 156.74 | 159.30 | 160.43 | 0.00 | - | 14 | 2,179 | 42.68% |
| SPY241220C00365000 | 2024-04-24 3:14PM EDT | 365.00 | 152.19 | 154.59 | 155.72 | 0.00 | - | 4 | 1,012 | 41.79% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 370.00 | 139.19 | 149.90 | 151.01 | 0.00 | - | 2 | 1,906 | 40.90% |
| SPY241220C00375000 | 2024-04-25 1:21PM EDT | 375.00 | 139.33 | 145.21 | 146.31 | 0.00 | - | 2 | 1,127 | 40.02% |
| SPY241220C00380000 | 2024-04-25 10:02AM EDT | 380.00 | 131.54 | 140.54 | 141.62 | 0.00 | - | 5 | 2,076 | 39.14% |
| SPY241220C00385000 | 2024-04-24 3:14PM EDT | 385.00 | 133.54 | 135.88 | 136.95 | 0.00 | - | 7 | 3,596 | 38.28% |
| SPY241220C00390000 | 2024-04-26 3:00PM EDT | 390.00 | 132.72 | 131.23 | 132.29 | +3.85 | +2.99% | 18 | 4,049 | 37.42% |
| SPY241220C00395000 | 2024-04-26 3:00PM EDT | 395.00 | 128.05 | 126.60 | 127.64 | +3.74 | +3.01% | 20 | 3,026 | 36.57% |
| SPY241220C00400000 | 2024-04-26 2:05PM EDT | 400.00 | 123.50 | 121.99 | 123.01 | +6.58 | +5.63% | 50 | 9,200 | 35.73% |
| SPY241220C00405000 | 2024-04-26 1:45PM EDT | 405.00 | 119.00 | 117.39 | 118.40 | +5.51 | +4.86% | 1 | 10,869 | 34.90% |
| SPY241220C00410000 | 2024-04-26 12:08PM EDT | 410.00 | 113.54 | 112.82 | 113.81 | +5.34 | +4.94% | 7 | 11,139 | 34.08% |
| SPY241220C00415000 | 2024-04-25 3:45PM EDT | 415.00 | 103.69 | 108.26 | 109.24 | 0.00 | - | 9 | 8,335 | 33.26% |
| SPY241220C00420000 | 2024-04-26 3:00PM EDT | 420.00 | 105.35 | 103.74 | 104.70 | +6.00 | +6.04% | 15 | 9,587 | 32.46% |
| SPY241220C00425000 | 2024-04-25 11:25AM EDT | 425.00 | 91.99 | 99.24 | 100.18 | 0.00 | - | 4 | 9,656 | 31.66% |
| SPY241220C00430000 | 2024-04-26 2:21PM EDT | 430.00 | 96.08 | 94.78 | 95.70 | +2.71 | +2.90% | 17 | 9,154 | 30.88% |
| SPY241220C00435000 | 2024-04-26 1:31PM EDT | 435.00 | 91.98 | 90.35 | 91.25 | +8.76 | +10.53% | 4 | 10,467 | 30.10% |
| SPY241220C00440000 | 2024-04-25 11:10AM EDT | 440.00 | 78.84 | 85.96 | 86.85 | 0.00 | - | 18 | 10,857 | 29.35% |
| SPY241220C00445000 | 2024-04-26 2:59PM EDT | 445.00 | 82.55 | 81.61 | 82.48 | +3.86 | +4.91% | 2 | 10,490 | 28.60% |
| SPY241220C00450000 | 2024-04-26 1:10PM EDT | 450.00 | 78.90 | 77.31 | 78.16 | +6.57 | +9.08% | 4 | 19,664 | 27.86% |
| SPY241220C00455000 | 2024-04-25 1:38PM EDT | 455.00 | 68.90 | 73.07 | 73.89 | 0.00 | - | 1 | 14,090 | 27.14% |
| SPY241220C00460000 | 2024-04-26 3:55PM EDT | 460.00 | 69.65 | 68.88 | 69.68 | +4.05 | +6.17% | 18 | 20,924 | 26.43% |
| SPY241220C00465000 | 2024-04-26 3:05PM EDT | 465.00 | 66.30 | 64.76 | 65.54 | +3.02 | +4.77% | 5 | 8,178 | 25.74% |
| SPY241220C00470000 | 2024-04-26 1:25PM EDT | 470.00 | 62.20 | 60.70 | 61.46 | +6.20 | +11.07% | 1 | 7,916 | 25.05% |
| SPY241220C00475000 | 2024-04-25 10:10AM EDT | 475.00 | 50.19 | 56.72 | 57.45 | 0.00 | - | 1 | 6,719 | 24.38% |
| SPY241220C00480000 | 2024-04-26 2:30PM EDT | 480.00 | 53.92 | 52.82 | 53.53 | +3.92 | +7.84% | 20 | 13,057 | 23.73% |
| SPY241220C00485000 | 2024-04-25 3:56PM EDT | 485.00 | 49.50 | 49.01 | 49.69 | +3.70 | +8.08% | 40 | 5,353 | 23.09% |
| SPY241220C00490000 | 2024-04-26 2:13PM EDT | 490.00 | 46.03 | 45.29 | 45.95 | +4.82 | +11.70% | 29 | 15,421 | 22.47% |
| SPY241220C00495000 | 2024-04-25 12:37PM EDT | 495.00 | 37.39 | 41.68 | 42.31 | 0.00 | - | 7 | 11,279 | 21.85% |
| SPY241220C00500000 | 2024-04-26 3:47PM EDT | 500.00 | 38.92 | 38.19 | 38.79 | +4.33 | +12.52% | 64 | 11,776 | 21.26% |
| SPY241220C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 35.89 | 34.95 | 35.38 | +5.82 | +19.35% | 39 | 5,245 | 20.68% |
| SPY241220C00510000 | 2024-04-26 3:24PM EDT | 510.00 | 32.76 | 31.79 | 32.11 | +1.18 | +3.74% | 170 | 8,977 | 20.12% |
| SPY241220C00515000 | 2024-04-26 3:55PM EDT | 515.00 | 29.01 | 28.65 | 28.94 | +0.36 | +1.26% | 61 | 9,175 | 19.55% |
| SPY241220C00520000 | 2024-04-26 3:44PM EDT | 520.00 | 26.15 | 25.69 | 25.94 | +0.56 | +2.19% | 83 | 15,796 | 19.01% |
| SPY241220C00525000 | 2024-04-26 3:40PM EDT | 525.00 | 23.48 | 22.95 | 23.07 | +0.60 | +2.62% | 38 | 9,595 | 18.47% |
| SPY241220C00530000 | 2024-04-26 3:52PM EDT | 530.00 | 20.63 | 20.31 | 20.43 | +0.40 | +1.98% | 22 | 6,682 | 17.98% |
| SPY241220C00535000 | 2024-04-26 3:52PM EDT | 535.00 | 18.02 | 17.83 | 17.94 | +0.29 | +1.64% | 216 | 8,783 | 17.50% |
| SPY241220C00540000 | 2024-04-26 3:20PM EDT | 540.00 | 16.16 | 15.55 | 15.66 | +2.04 | +14.45% | 46 | 12,612 | 17.06% |
| SPY241220C00545000 | 2024-04-26 3:24PM EDT | 545.00 | 14.01 | 13.45 | 13.56 | +2.15 | +18.13% | 56 | 14,840 | 16.64% |
| SPY241220C00550000 | 2024-04-26 3:45PM EDT | 550.00 | 11.73 | 11.54 | 11.66 | +0.28 | +2.45% | 90 | 10,216 | 16.24% |
| SPY241220C00555000 | 2024-04-26 3:55PM EDT | 555.00 | 10.01 | 9.83 | 9.94 | +0.10 | +1.01% | 23 | 11,517 | 15.87% |
| SPY241220C00560000 | 2024-04-26 3:50PM EDT | 560.00 | 8.59 | 8.32 | 8.42 | +0.18 | +2.14% | 141 | 10,091 | 15.52% |
| SPY241220C00565000 | 2024-04-26 3:48PM EDT | 565.00 | 7.21 | 6.98 | 7.08 | +0.35 | +5.10% | 60 | 9,741 | 15.20% |
| SPY241220C00570000 | 2024-04-26 1:30PM EDT | 570.00 | 6.23 | 5.82 | 5.91 | +1.17 | +23.12% | 115 | 9,793 | 14.91% |
| SPY241220C00575000 | 2024-04-26 2:19PM EDT | 575.00 | 5.06 | 4.82 | 4.91 | +1.36 | +36.76% | 14 | 13,445 | 14.65% |
| SPY241220C00580000 | 2024-04-26 2:58PM EDT | 580.00 | 4.18 | 3.97 | 4.04 | +0.90 | +27.44% | 335 | 2,779 | 14.40% |
| SPY241220C00585000 | 2024-04-26 3:14PM EDT | 585.00 | 3.44 | 3.25 | 3.33 | +0.77 | +28.84% | 46 | 1,729 | 14.21% |
| SPY241220C00590000 | 2024-04-26 3:31PM EDT | 590.00 | 2.83 | 2.65 | 2.72 | +0.19 | +7.20% | 178 | 2,908 | 14.02% |
| SPY241220C00595000 | 2024-04-26 3:08PM EDT | 595.00 | 2.30 | 2.15 | 2.22 | +0.40 | +21.05% | 24 | 3,583 | 13.86% |
| SPY241220C00600000 | 2024-04-26 4:13PM EDT | 600.00 | 1.78 | 1.75 | 1.81 | +0.29 | +19.46% | 100 | 21,821 | 13.73% |
| SPY241220C00605000 | 2024-04-25 11:03AM EDT | 605.00 | 1.15 | 1.42 | 1.47 | 0.00 | - | 26 | 1,432 | 13.62% |
| SPY241220C00610000 | 2024-04-26 2:16PM EDT | 610.00 | 1.25 | 1.16 | 1.20 | +0.31 | +32.98% | 29 | 3,472 | 13.54% |
| SPY241220C00615000 | 2024-04-26 2:18PM EDT | 615.00 | 1.00 | 0.95 | 0.99 | +0.09 | +9.89% | 160 | 1,262 | 13.50% |
| SPY241220C00620000 | 2024-04-26 2:31PM EDT | 620.00 | 0.82 | 0.78 | 0.81 | +0.15 | +22.39% | 13 | 1,174 | 13.46% |
| SPY241220C00625000 | 2024-04-26 3:42PM EDT | 625.00 | 0.68 | 0.64 | 0.68 | +0.11 | +19.30% | 50 | 6,658 | 13.48% |
| SPY241220C00630000 | 2024-04-25 11:45AM EDT | 630.00 | 0.45 | 0.53 | 0.56 | 0.00 | - | 31 | 2,296 | 13.47% |
| SPY241220C00635000 | 2024-04-25 1:33PM EDT | 635.00 | 0.48 | 0.45 | 0.47 | +0.09 | +23.08% | 6 | 2,216 | 13.50% |
| SPY241220C00640000 | 2024-04-26 2:31PM EDT | 640.00 | 0.40 | 0.37 | 0.40 | +0.07 | +21.21% | 2 | 2,903 | 13.56% |
| SPY241220C00645000 | 2024-04-26 10:38AM EDT | 645.00 | 0.33 | 0.31 | 0.34 | 0.00 | - | 1 | 2,608 | 13.62% |
| SPY241220C00650000 | 2024-04-26 12:01PM EDT | 650.00 | 0.27 | 0.26 | 0.29 | +0.03 | +12.50% | 110 | 2,382 | 13.70% |
| SPY241220C00655000 | 2024-04-25 1:57PM EDT | 655.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 90 | 1,935 | 13.78% |
| SPY241220C00660000 | 2024-04-25 10:21AM EDT | 660.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 20 | 566 | 13.82% |
| SPY241220C00665000 | 2024-04-23 10:23AM EDT | 665.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 40 | 827 | 13.89% |
| SPY241220C00670000 | 2024-04-26 3:18PM EDT | 670.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 1 | 1,544 | 14.04% |
| SPY241220C00675000 | 2024-04-26 11:09AM EDT | 675.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 1 | 2,394 | 14.14% |
| SPY241220C00680000 | 2024-04-26 1:21PM EDT | 680.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 100 | 2,578 | 14.21% |
| SPY241220C00685000 | 2024-04-26 1:38PM EDT | 685.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 70 | 860 | 14.38% |
| SPY241220C00690000 | 2024-04-25 1:57PM EDT | 690.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 62 | 2,317 | 14.53% |
| SPY241220C00695000 | 2024-04-25 3:21PM EDT | 695.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 1 | 2,492 | 14.65% |
| SPY241220C00700000 | 2024-04-23 10:42AM EDT | 700.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 3,102 | 14.80% |
| SPY241220C00705000 | 2024-04-25 3:20PM EDT | 705.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 101 | 1,167 | 14.84% |
| SPY241220C00710000 | 2024-04-12 11:08AM EDT | 710.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 632 | 15.14% |
| SPY241220C00715000 | 2024-04-24 1:52PM EDT | 715.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 1,983 | 15.19% |
| SPY241220C00720000 | 2024-04-26 10:58AM EDT | 720.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 88,707 | 15.48% |
| SPY241220C00725000 | 2024-04-16 1:00PM EDT | 725.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 305 | 15.48% |
| SPY241220C00730000 | 2024-04-15 9:30AM EDT | 730.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 1 | 738 | 15.72% |
| SPY241220C00735000 | 2024-04-26 2:16PM EDT | 735.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 2 | 509 | 16.02% |
| SPY241220C00740000 | 2024-04-24 12:32PM EDT | 740.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 451 | 15.92% |
| SPY241220C00745000 | 2024-04-19 3:24PM EDT | 745.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 389 | 16.21% |
| SPY241220C00750000 | 2024-04-23 2:14PM EDT | 750.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 15 | 16.46% |
| SPY241220C00755000 | 2024-04-25 9:30AM EDT | 755.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 257 | 16.70% |
| SPY241220C00760000 | 2024-04-15 2:26PM EDT | 760.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 16.94% |
| SPY241220C00765000 | 2024-04-24 1:30PM EDT | 765.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 39 | 16.80% |
| SPY241220C00770000 | 2024-04-24 11:03AM EDT | 770.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 153 | 16.99% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-04-26 2:19PM EDT | 120.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 35 | 47,842 | 61.72% |
| SPY241220P00130000 | 2024-04-26 10:50AM EDT | 130.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 600 | 16,561 | 59.47% |
| SPY241220P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 20 | 11,118 | 57.52% |
| SPY241220P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 96 | 13,089 | 55.27% |
| SPY241220P00160000 | 2024-04-25 2:49PM EDT | 160.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 5 | 2,788 | 53.76% |
| SPY241220P00170000 | 2024-04-26 1:57PM EDT | 170.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 11 | 2,240 | 51.76% |
| SPY241220P00180000 | 2024-04-26 3:39PM EDT | 180.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 210 | 1,493 | 50.49% |
| SPY241220P00185000 | 2024-04-26 10:53AM EDT | 185.00 | 0.22 | 0.22 | 0.23 | -0.04 | -15.38% | 832 | 2,471 | 49.71% |
| SPY241220P00190000 | 2024-04-25 12:19PM EDT | 190.00 | 0.23 | 0.23 | 0.25 | -0.03 | -11.54% | 18 | 8,575 | 48.93% |
| SPY241220P00195000 | 2024-04-26 4:06PM EDT | 195.00 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 1 | 1,049 | 48.15% |
| SPY241220P00200000 | 2024-04-26 3:10PM EDT | 200.00 | 0.27 | 0.27 | 0.29 | -0.03 | -10.00% | 52 | 5,834 | 47.36% |
| SPY241220P00205000 | 2024-04-26 11:27AM EDT | 205.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 1 | 719 | 46.73% |
| SPY241220P00210000 | 2024-04-25 4:02PM EDT | 210.00 | 0.35 | 0.32 | 0.33 | 0.00 | - | 1 | 400 | 45.73% |
| SPY241220P00215000 | 2024-04-26 4:14PM EDT | 215.00 | 0.34 | 0.34 | 0.36 | -0.04 | -10.53% | 2 | 2,324 | 45.07% |
| SPY241220P00220000 | 2024-04-25 4:02PM EDT | 220.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 1 | 5,301 | 44.41% |
| SPY241220P00225000 | 2024-04-24 2:27PM EDT | 225.00 | 0.42 | 0.39 | 0.41 | 0.00 | - | 1 | 1,968 | 43.58% |
| SPY241220P00230000 | 2024-04-22 1:14PM EDT | 230.00 | 0.52 | 0.42 | 0.44 | 0.00 | - | 120 | 3,053 | 42.87% |
| SPY241220P00235000 | 2024-04-24 3:30PM EDT | 235.00 | 0.49 | 0.45 | 0.46 | 0.00 | - | 2 | 966 | 42.04% |
| SPY241220P00240000 | 2024-04-26 4:14PM EDT | 240.00 | 0.49 | 0.48 | 0.50 | -0.04 | -7.55% | 8 | 2,935 | 41.43% |
| SPY241220P00245000 | 2024-04-26 11:27AM EDT | 245.00 | 0.53 | 0.51 | 0.53 | -0.05 | -8.62% | 1 | 2,059 | 40.72% |
| SPY241220P00250000 | 2024-04-25 9:41AM EDT | 250.00 | 0.66 | 0.55 | 0.57 | 0.00 | - | 1 | 11,795 | 40.09% |
| SPY241220P00255000 | 2024-04-17 3:12PM EDT | 255.00 | 0.93 | 0.58 | 0.60 | 0.00 | - | 1 | 457 | 39.34% |
| SPY241220P00260000 | 2024-04-26 11:05AM EDT | 260.00 | 0.62 | 0.62 | 0.64 | -0.14 | -18.42% | 2 | 3,704 | 38.68% |
| SPY241220P00265000 | 2024-04-26 4:14PM EDT | 265.00 | 0.68 | 0.66 | 0.68 | -0.02 | -2.86% | 14 | 6,794 | 38.01% |
| SPY241220P00270000 | 2024-04-26 3:46PM EDT | 270.00 | 0.70 | 0.70 | 0.72 | -0.06 | -7.89% | 14 | 10,492 | 37.34% |
| SPY241220P00275000 | 2024-04-26 3:02PM EDT | 275.00 | 0.74 | 0.74 | 0.76 | -0.07 | -8.64% | 6 | 7,370 | 36.66% |
| SPY241220P00280000 | 2024-04-25 11:22AM EDT | 280.00 | 0.92 | 0.79 | 0.80 | 0.00 | - | 6 | 4,705 | 35.97% |
| SPY241220P00285000 | 2024-04-25 10:01AM EDT | 285.00 | 1.02 | 0.83 | 0.86 | 0.00 | - | 1 | 5,457 | 35.40% |
| SPY241220P00290000 | 2024-04-26 4:11PM EDT | 290.00 | 0.90 | 0.88 | 0.91 | -0.05 | -5.26% | 8 | 7,011 | 34.77% |
| SPY241220P00295000 | 2024-04-26 1:11PM EDT | 295.00 | 0.92 | 0.94 | 0.96 | -0.08 | -8.00% | 33 | 4,281 | 34.11% |
| SPY241220P00300000 | 2024-04-26 12:55PM EDT | 300.00 | 0.96 | 0.98 | 1.02 | -0.09 | -8.57% | 44 | 15,169 | 33.51% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 305.00 | 1.37 | 1.05 | 1.07 | 0.00 | - | 100 | 2,482 | 32.84% |
| SPY241220P00310000 | 2024-04-25 12:54PM EDT | 310.00 | 1.25 | 1.11 | 1.14 | 0.00 | - | 1 | 3,858 | 32.25% |
| SPY241220P00315000 | 2024-04-26 2:59PM EDT | 315.00 | 1.17 | 1.17 | 1.20 | -0.20 | -14.60% | 7 | 3,363 | 31.62% |
| SPY241220P00320000 | 2024-04-26 2:59PM EDT | 320.00 | 1.24 | 1.24 | 1.27 | -0.13 | -9.49% | 10 | 32,734 | 31.02% |
| SPY241220P00325000 | 2024-04-26 1:16PM EDT | 325.00 | 1.29 | 1.31 | 1.34 | -0.29 | -18.35% | 1 | 8,336 | 30.40% |
| SPY241220P00330000 | 2024-04-26 3:25PM EDT | 330.00 | 1.38 | 1.39 | 1.41 | -0.11 | -7.38% | 117 | 16,116 | 29.77% |
| SPY241220P00335000 | 2024-04-25 3:45PM EDT | 335.00 | 1.63 | 1.47 | 1.50 | 0.00 | - | 9 | 7,082 | 29.21% |
| SPY241220P00340000 | 2024-04-25 4:06PM EDT | 340.00 | 1.58 | 1.56 | 1.58 | 0.00 | - | 10 | 10,014 | 28.60% |
| SPY241220P00345000 | 2024-04-26 11:19AM EDT | 345.00 | 1.67 | 1.65 | 1.67 | -0.14 | -7.73% | 51 | 6,300 | 28.02% |
| SPY241220P00350000 | 2024-04-26 3:55PM EDT | 350.00 | 1.75 | 1.74 | 1.77 | -0.04 | -2.23% | 25 | 19,009 | 27.44% |
| SPY241220P00355000 | 2024-04-26 3:22PM EDT | 355.00 | 1.82 | 1.85 | 1.88 | -0.16 | -8.08% | 27 | 9,235 | 26.89% |
| SPY241220P00360000 | 2024-04-26 3:08PM EDT | 360.00 | 1.95 | 1.96 | 1.99 | -0.05 | -2.50% | 30 | 10,970 | 26.31% |
| SPY241220P00365000 | 2024-04-24 9:35AM EDT | 365.00 | 2.22 | 2.08 | 2.11 | 0.00 | - | 4 | 5,349 | 25.75% |
| SPY241220P00370000 | 2024-04-25 11:40AM EDT | 370.00 | 2.65 | 2.21 | 2.24 | 0.00 | - | 31 | 12,031 | 25.20% |
| SPY241220P00375000 | 2024-04-26 3:39PM EDT | 375.00 | 2.36 | 2.35 | 2.38 | -0.03 | -1.26% | 1,786 | 11,859 | 24.65% |
| SPY241220P00380000 | 2024-04-26 2:59PM EDT | 380.00 | 2.49 | 2.50 | 2.54 | -0.41 | -14.14% | 5 | 27,281 | 24.13% |
| SPY241220P00385000 | 2024-04-26 12:24PM EDT | 385.00 | 2.67 | 2.67 | 2.70 | -0.32 | -10.70% | 8 | 15,180 | 23.58% |
| SPY241220P00390000 | 2024-04-26 11:43AM EDT | 390.00 | 2.85 | 2.85 | 2.89 | -0.39 | -12.04% | 4 | 14,601 | 23.08% |
| SPY241220P00395000 | 2024-04-26 4:10PM EDT | 395.00 | 3.05 | 3.05 | 3.08 | -0.71 | -18.88% | 158 | 10,833 | 22.54% |
| SPY241220P00400000 | 2024-04-26 3:29PM EDT | 400.00 | 3.22 | 3.25 | 3.30 | -0.43 | -11.78% | 539 | 69,531 | 22.04% |
| SPY241220P00405000 | 2024-04-26 1:42PM EDT | 405.00 | 3.48 | 3.49 | 3.54 | -0.56 | -13.86% | 218 | 12,465 | 21.54% |
| SPY241220P00410000 | 2024-04-25 4:06PM EDT | 410.00 | 3.70 | 3.74 | 3.80 | -0.12 | -3.14% | 186 | 10,960 | 21.05% |
| SPY241220P00415000 | 2024-04-26 3:22PM EDT | 415.00 | 3.97 | 4.02 | 4.08 | -0.71 | -15.17% | 78 | 13,455 | 20.55% |
| SPY241220P00420000 | 2024-04-26 3:03PM EDT | 420.00 | 4.30 | 4.33 | 4.39 | -0.23 | -5.08% | 10 | 21,866 | 20.07% |
| SPY241220P00425000 | 2024-04-26 3:22PM EDT | 425.00 | 4.62 | 4.67 | 4.73 | -0.23 | -4.74% | 470 | 15,613 | 19.59% |
| SPY241220P00430000 | 2024-04-26 12:12PM EDT | 430.00 | 5.01 | 5.04 | 5.10 | -0.15 | -2.91% | 23 | 13,218 | 19.11% |
| SPY241220P00435000 | 2024-04-26 3:58PM EDT | 435.00 | 5.50 | 5.44 | 5.52 | -0.26 | -4.51% | 57 | 16,417 | 18.65% |
| SPY241220P00440000 | 2024-04-26 2:54PM EDT | 440.00 | 5.89 | 5.89 | 5.97 | -0.73 | -11.03% | 155 | 18,271 | 18.18% |
| SPY241220P00445000 | 2024-04-26 1:40PM EDT | 445.00 | 6.45 | 6.39 | 6.47 | -0.80 | -11.03% | 12 | 11,555 | 17.73% |
| SPY241220P00450000 | 2024-04-26 1:05PM EDT | 450.00 | 6.82 | 6.94 | 7.02 | -0.31 | -4.35% | 51 | 20,966 | 17.27% |
| SPY241220P00455000 | 2024-04-26 2:38PM EDT | 455.00 | 7.55 | 7.54 | 7.63 | -0.09 | -1.18% | 35 | 23,472 | 16.82% |
| SPY241220P00460000 | 2024-04-26 1:49PM EDT | 460.00 | 8.10 | 8.21 | 8.30 | -0.40 | -4.71% | 26 | 136,879 | 16.37% |
| SPY241220P00465000 | 2024-04-26 12:08PM EDT | 465.00 | 8.98 | 8.95 | 9.04 | -1.12 | -11.09% | 8 | 6,500 | 15.93% |
| SPY241220P00470000 | 2024-04-26 3:48PM EDT | 470.00 | 9.69 | 9.77 | 9.86 | -1.33 | -12.07% | 60 | 59,711 | 15.48% |
| SPY241220P00475000 | 2024-04-26 1:42PM EDT | 475.00 | 10.53 | 10.66 | 10.76 | -0.74 | -6.57% | 511 | 15,783 | 15.04% |
| SPY241220P00480000 | 2024-04-26 3:18PM EDT | 480.00 | 11.49 | 11.64 | 11.75 | -0.32 | -2.71% | 193 | 19,093 | 14.59% |
| SPY241220P00485000 | 2024-04-26 3:11PM EDT | 485.00 | 12.63 | 12.73 | 12.84 | -2.05 | -13.96% | 834 | 5,519 | 14.14% |
| SPY241220P00490000 | 2024-04-26 4:01PM EDT | 490.00 | 14.01 | 13.93 | 14.05 | -0.05 | -0.36% | 127 | 23,123 | 13.69% |
| SPY241220P00495000 | 2024-04-26 2:42PM EDT | 495.00 | 15.10 | 15.26 | 15.38 | -1.98 | -11.59% | 97 | 2,245 | 13.23% |
| SPY241220P00500000 | 2024-04-26 4:00PM EDT | 500.00 | 16.78 | 16.72 | 16.84 | -0.09 | -0.53% | 465 | 18,021 | 12.77% |
| SPY241220P00505000 | 2024-04-26 3:59PM EDT | 505.00 | 18.24 | 18.33 | 18.46 | -2.40 | -11.63% | 310 | 5,704 | 12.30% |
| SPY241220P00510000 | 2024-04-26 3:47PM EDT | 510.00 | 20.02 | 20.11 | 20.24 | -1.48 | -6.88% | 90 | 5,402 | 11.82% |
| SPY241220P00515000 | 2024-04-26 4:02PM EDT | 515.00 | 22.12 | 22.07 | 22.21 | -2.17 | -8.93% | 292 | 5,222 | 11.33% |
| SPY241220P00520000 | 2024-04-26 4:10PM EDT | 520.00 | 24.17 | 24.24 | 24.38 | -4.34 | -15.22% | 27 | 11,436 | 10.83% |
| SPY241220P00525000 | 2024-04-26 3:08PM EDT | 525.00 | 26.12 | 26.55 | 26.88 | -0.88 | -3.26% | 25 | 5,843 | 10.37% |
| SPY241220P00530000 | 2024-04-26 2:46PM EDT | 530.00 | 28.89 | 29.14 | 29.52 | -5.81 | -16.74% | 2 | 10,636 | 9.83% |
| SPY241220P00535000 | 2024-04-26 9:37AM EDT | 535.00 | 33.13 | 31.91 | 32.56 | -1.88 | -5.37% | 2 | 8,438 | 9.37% |
| SPY241220P00540000 | 2024-04-26 11:07AM EDT | 540.00 | 35.71 | 35.06 | 35.76 | -3.60 | -9.16% | 16 | 12,546 | 8.78% |
| SPY241220P00545000 | 2024-04-26 12:47PM EDT | 545.00 | 38.30 | 38.54 | 39.29 | -13.01 | -25.36% | 2 | 3,876 | 8.16% |
| SPY241220P00550000 | 2024-04-26 3:57PM EDT | 550.00 | 42.21 | 42.36 | 43.17 | -4.69 | -10.00% | 5 | 3,701 | 7.52% |
| SPY241220P00555000 | 2024-04-18 9:56AM EDT | 555.00 | 54.18 | 46.57 | 47.44 | 0.00 | - | 1 | 2 | 6.92% |
| SPY241220P00560000 | 2024-04-26 9:41AM EDT | 560.00 | 53.20 | 51.29 | 52.24 | +0.20 | +0.38% | 3 | 1 | 7.01% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 565.00 | 64.30 | 56.28 | 57.25 | 0.00 | - | 1 | 0 | 7.54% |
| SPY241220P00570000 | 2024-04-24 3:40PM EDT | 570.00 | 64.26 | 61.28 | 62.25 | 0.00 | - | 1 | 3 | 8.05% |
| SPY241220P00575000 | 2024-04-24 3:40PM EDT | 575.00 | 69.28 | 66.27 | 67.25 | 0.00 | - | 1 | 0 | 8.54% |
| SPY241220P00580000 | 2024-04-25 3:19PM EDT | 580.00 | 75.95 | 71.27 | 72.25 | 0.00 | - | 1 | 1 | 9.02% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 585.00 | 79.25 | 76.26 | 77.26 | 0.00 | - | 1 | 0 | 9.52% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 590.00 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 95.37% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 600.00 | 94.32 | 91.25 | 92.27 | 0.00 | - | 1 | 2 | 10.93% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.34 | 96.24 | 97.27 | 0.00 | - | 1 | 0 | 11.38% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 610.00 | 96.99 | 101.24 | 102.27 | 0.00 | - | 2 | 0 | 11.82% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 21.06% |
| SPY241220P00620000 | 2024-04-25 3:53PM EDT | 620.00 | 116.89 | 111.23 | 112.28 | 0.00 | - | 1 | 1 | 12.71% |
| SPY241220P00625000 | 2024-04-25 3:53PM EDT | 625.00 | 121.91 | 116.22 | 117.29 | 0.00 | - | 1 | 0 | 13.17% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 640.00 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 16.90% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 650.00 | 152.50 | 141.19 | 142.31 | 0.00 | - | 2 | 0 | 15.28% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 49.81% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 60.89% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 100.28% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 94.10% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 76.10% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 89.37% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 102.39% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 191.12 | 192.36 | 0.00 | - | 1 | 0 | 19.23% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.23 | 269.97 | 0.00 | - | 1 | 0 | 78.55% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 67.39% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00720000 | 2024-04-24 3:57PM EDT | 720.00 | 214.06 | 211.10 | 212.38 | 0.00 | - | 2 | 2 | 20.72% |
| SPY241220P00745000 | 2024-03-04 4:46PM EDT | 745.00 | 232.13 | 224.40 | 225.82 | 0.00 | - | 1 | 0 | 0.00% |
