Deutsche Märkte öffnen in 5 Stunden 39 Minuten

S&P 500 (^GSPC)

SNP - SNP Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4.387,16-8,10 (-0,18%)
Börsenschluss: 5:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPX211217C009000002021-07-16 3:24PM EDT900.003,410.560.000.000.00-100.00%
SPX211217C010000002021-07-29 4:00PM EDT1,000.003,397.430.000.000.00-3544,7480.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002021-06-09 11:35AM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-06-22 4:01AM EDT1,400.002,796.192,935.602,947.100.00-11140.00%
SPX211217C015000002021-07-02 9:37AM EDT1,500.002,805.790.000.000.00-251240.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-07-02 9:37AM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-07-29 4:00PM EDT2,000.002,402.700.000.000.00-3542,7260.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-06-24 8:08AM EDT2,250.001,995.170.000.000.00-101860.00%
SPX211217C023000002021-06-18 11:59AM EDT2,300.001,867.590.000.000.00-41,6450.00%
SPX211217C023500002021-06-24 8:44AM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-07-19 9:37AM EDT2,400.001,863.130.000.000.00-12,1420.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-06-30 11:33AM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-06-22 9:52AM EDT2,500.001,709.561,845.001,853.700.00-3005,6170.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-06-18 11:23AM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-06-25 9:44AM EDT2,600.001,662.000.000.000.00-14,9870.00%
SPX211217C026250002021-07-20 2:08PM EDT2,625.001,695.000.000.000.00-13880.00%
SPX211217C026500002021-06-17 12:08PM EDT2,650.001,553.620.000.000.00-31,9250.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-07-29 1:44PM EDT2,700.001,718.130.000.000.00-24,5470.00%
SPX211217C027250002021-06-01 11:11AM EDT2,725.001,474.330.000.000.00-12,2500.00%
SPX211217C027500002021-05-18 3:48PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-06-16 7:29AM EDT2,775.001,464.491,577.101,587.600.00-315220.00%
SPX211217C028000002021-07-07 2:09PM EDT2,800.001,551.960.000.000.00-120,9530.00%
SPX211217C028250002021-06-16 7:29AM EDT2,825.001,416.391,528.101,538.600.00-83,2640.00%
SPX211217C028500002021-06-16 7:29AM EDT2,850.001,392.341,503.801,514.200.00-86,4080.00%
SPX211217C029000002021-06-30 11:33AM EDT2,900.001,393.380.000.000.00-210,2050.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-06-16 7:29AM EDT2,950.001,295.941,407.001,417.400.00-316,5640.00%
SPX211217C030000002021-07-29 1:44PM EDT3,000.001,424.430.000.000.00-236,1880.00%
SPX211217C031000002021-07-29 2:57PM EDT3,100.001,323.300.000.000.00-196,7340.00%
SPX211217C032000002021-06-24 8:08AM EDT3,200.001,070.170.000.000.00-107,2720.00%
SPX211217C033000002021-07-27 10:01AM EDT3,300.001,118.000.000.000.00-17,9570.00%
SPX211217C034000002021-07-23 4:02PM EDT3,400.001,023.800.000.000.00-19,0300.00%
SPX211217C035000002021-07-19 10:17AM EDT3,500.00788.240.000.000.00-1659,7130.00%
SPX211217C036000002021-07-27 3:35PM EDT3,600.00822.000.000.000.00-16013,2590.00%
SPX211217C039000002021-07-27 10:32AM EDT3,900.00563.320.000.000.00-314,1320.00%
SPX211217C040000002021-07-29 12:26PM EDT4,000.00496.000.000.000.00-243,5480.00%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPX211217P010000002021-07-29 4:00PM EDT1,000.000.800.000.00+0.15+23.08%557,91450.00%
SPX211217P011000002021-07-28 11:09AM EDT1,100.001.000.000.000.00-27,34750.00%
SPX211217P012000002021-07-26 3:44PM EDT1,200.001.050.000.000.00-106,52625.00%
SPX211217P012250002021-06-18 8:49AM EDT1,225.001.750.000.000.00-11692425.00%
SPX211217P013000002021-07-19 3:47PM EDT1,300.002.190.000.000.00-17,27925.00%
SPX211217P014000002021-07-19 3:47PM EDT1,400.002.560.000.000.00-38,59525.00%
SPX211217P015000002021-07-20 10:07AM EDT1,500.002.350.000.000.00-2514,78025.00%
SPX211217P015500002021-06-21 3:07PM EDT1,550.002.820.000.000.00-291325.00%
SPX211217P016000002021-08-02 2:17PM EDT1,600.002.350.000.00+0.05+2.17%75,68025.00%
SPX211217P016500002021-07-21 10:48AM EDT1,650.002.700.000.000.00-5132,07925.00%
SPX211217P016750002021-07-30 3:52PM EDT1,675.002.550.000.000.00-12,04525.00%
SPX211217P017000002021-07-29 1:59PM EDT1,700.002.500.000.000.00-27,17225.00%
SPX211217P017250002021-06-28 12:30PM EDT1,725.002.970.000.000.00-12025.00%
SPX211217P017500002021-07-20 10:08AM EDT1,750.003.600.000.000.00-410,59925.00%
SPX211217P017750002021-07-21 11:21AM EDT1,775.003.400.000.000.00-15152325.00%
SPX211217P018000002021-08-02 4:02PM EDT1,800.003.370.000.00+0.27+8.71%31915,54625.00%
SPX211217P018250002021-07-02 12:57PM EDT1,825.003.190.000.000.00-82,45625.00%
SPX211217P018500002021-07-30 2:20PM EDT1,850.003.300.000.000.00-514,78625.00%
SPX211217P018750002021-07-30 2:20PM EDT1,875.003.400.000.000.00-103,60025.00%
SPX211217P019000002021-07-30 2:20PM EDT1,900.003.550.000.000.00-714,81625.00%
SPX211217P019250002021-07-29 1:45PM EDT1,925.003.600.000.000.00-1,0002,44125.00%
SPX211217P019500002021-07-14 1:36PM EDT1,950.003.800.000.000.00-1025.00%
SPX211217P019750002021-08-02 9:34AM EDT1,975.003.900.000.00-0.28-6.70%308,60025.00%
SPX211217P020000002021-08-02 3:52PM EDT2,000.004.500.000.00+0.45+11.11%2064,36925.00%
SPX211217P020250002021-07-22 1:42PM EDT2,025.004.500.000.000.00-601,09225.00%
SPX211217P020500002021-07-30 11:25AM EDT2,050.004.400.000.000.00-306,10425.00%
SPX211217P021000002021-08-02 2:49PM EDT2,100.004.800.000.00-0.20-4.00%1519,91825.00%
SPX211217P021250002021-07-02 2:24PM EDT2,125.005.000.000.000.00-511,28625.00%
SPX211217P021500002021-07-26 3:52PM EDT2,150.005.000.000.000.00-585,05925.00%
SPX211217P022500002021-07-23 3:52PM EDT2,250.005.900.000.000.00-18,25025.00%
SPX211217P022750002021-07-19 9:48AM EDT2,275.008.200.000.000.00-61,31525.00%
SPX211217P023000002021-07-30 12:01PM EDT2,300.006.550.000.000.00-35015,47612.50%
SPX211217P024000002021-07-29 12:57PM EDT2,400.007.200.000.000.00-233,76412.50%
SPX211217P024250002021-07-28 2:41PM EDT2,425.007.750.000.000.00-601,69012.50%
SPX211217P024500002021-07-29 4:09PM EDT2,450.007.800.000.000.00-67,00512.50%
SPX211217P025000002021-08-02 4:02PM EDT2,500.009.150.000.00+1.05+12.96%33946,15612.50%
SPX211217P025250002021-07-27 12:26PM EDT2,525.0010.550.000.000.00-22,64712.50%
SPX211217P025500002021-07-28 11:38AM EDT2,550.009.750.000.000.00-1014,07812.50%
SPX211217P025750002021-07-23 10:38AM EDT2,575.009.600.000.000.00-14,55912.50%
SPX211217P026000002021-08-02 10:25AM EDT2,600.009.360.000.00-1.14-10.86%124,49912.50%
SPX211217P026750002021-07-30 2:43PM EDT2,675.0011.100.000.000.00-244,22812.50%
SPX211217P027250002021-07-29 3:51PM EDT2,725.0011.400.000.000.00-355,72112.50%
SPX211217P027500002021-08-02 9:36AM EDT2,750.0011.800.000.00-0.40-3.28%815,82712.50%
SPX211217P028000002021-08-02 3:26PM EDT2,800.0013.610.000.00+1.23+9.94%37635,73712.50%
SPX211217P029000002021-08-02 9:48AM EDT2,900.0015.100.000.00+0.10+0.67%931,69812.50%
SPX211217P030000002021-07-30 2:28PM EDT3,000.0017.900.000.000.00-25065,58312.50%
SPX211217P034000002021-08-02 1:07PM EDT3,400.0033.840.000.00+2.54+8.12%1033,8516.25%
SPX211217P040000002021-08-02 3:57PM EDT4,000.0096.520.000.00+4.22+4.57%7738,3583.13%