^GSPC - S&P 500

SNP - SNP Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,717.701,724.300.00-51360.00%
SPX200619C015000002020-05-18 9:36AM EDT1,500.001,435.670.000.000.00-107630.00%
SPX200619C016000002020-05-15 9:33AM EDT1,600.001,223.000.000.000.00-12690.00%
SPX200619C017000002020-05-14 12:24PM EDT1,700.001,109.260.000.000.00-1550.00%
SPX200619C017250002020-05-27 2:28PM EDT1,725.001,283.270.000.000.00-82110.00%
SPX200619C017500002020-05-27 2:28PM EDT1,750.001,258.300.000.000.00-8460.00%
SPX200619C017750002020-04-06 9:57AM EDT1,775.00832.781,094.801,099.100.00-1160.00%
SPX200619C018000002020-05-14 3:32PM EDT1,800.001,035.220.000.000.00-11350.00%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39967.90972.700.00-821410.00%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90968.80974.700.00-78510.00%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62943.30949.300.00-220.00%
SPX200619C019000002020-05-13 3:25PM EDT1,900.00892.170.000.000.00-2820.00%
SPX200619C019250002020-05-20 10:33AM EDT1,925.001,044.410.000.000.00-6150.00%
SPX200619C019500002020-05-20 10:33AM EDT1,950.001,019.460.000.000.00-65070.00%
SPX200619C020000002020-05-29 1:02PM EDT2,000.001,012.080.000.00-21.37-2.07%3569,1860.00%
SPX200619C020250002020-05-19 3:06PM EDT2,025.00918.710.000.000.00-11200.00%
SPX200619C021000002020-05-19 3:06PM EDT2,100.00845.330.000.000.00-1600.00%
SPX200619C021250002020-04-14 3:06PM EDT2,125.00724.34696.50705.000.00-23850.00%
SPX200619C021500002020-05-27 7:07AM EDT2,150.00881.650.000.000.00-16280.00%
SPX200619C021750002020-05-19 3:04PM EDT2,175.00767.380.000.000.00-61450.00%
SPX200619C022000002020-05-27 10:40AM EDT2,200.00783.200.000.000.00-43,2590.00%
SPX200619C022250002020-05-19 12:41PM EDT2,225.00724.470.000.000.00-23,0230.00%
SPX200619C022750002020-05-19 11:03AM EDT2,275.00680.100.000.000.00-22,6320.00%
SPX200619C023000002020-05-22 3:43PM EDT2,300.00647.350.000.000.00-4913,9130.00%
SPX200619C023250002020-04-28 3:17PM EDT2,325.00569.43705.60712.000.00-1359570.00%
SPX200619C023500002020-04-28 3:57PM EDT2,350.00531.81695.60701.700.00-112,69758.93%
SPX200619C023750002020-05-29 3:25PM EDT2,375.00665.000.000.00+194.41+41.31%17,9480.00%
SPX200619C024000002020-05-28 3:35PM EDT2,400.00641.400.000.000.00-20245,0080.00%
SPX200619C024250002020-05-27 11:38AM EDT2,425.00561.000.000.000.00-158,3840.00%
SPX200619C024750002020-05-14 12:30PM EDT2,475.00362.400.000.000.00-29,5760.00%
SPX200619C025000002020-05-28 11:56AM EDT2,500.00553.920.000.000.00-169,1280.00%
SPX200619C025250002020-05-27 12:23PM EDT2,525.00474.800.000.000.00-714,0550.00%
SPX200619C025500002020-05-28 4:01PM EDT2,550.00488.620.000.000.00-127,6070.00%
SPX200619C025750002020-05-14 12:04PM EDT2,575.00268.410.000.000.00-17,9250.00%
SPX200619C026000002020-05-29 3:57PM EDT2,600.00450.000.000.00+65.92+17.16%1356,1800.00%
SPX200619C026250002020-05-29 10:43AM EDT2,625.00393.510.000.00-1.79-0.45%24,4850.00%
SPX200619C026500002020-05-29 3:49PM EDT2,650.00388.630.000.00+27.38+7.58%29,3450.00%
SPX200619C026750002020-05-28 2:57PM EDT2,675.00386.520.000.000.00-12,7610.00%
SPX200619C027000002020-05-29 1:23PM EDT2,700.00325.140.000.00-24.86-7.10%931,7180.00%
SPX200619C027250002020-05-29 12:55PM EDT2,725.00297.150.000.00-37.76-11.27%28,8230.00%
SPX200619C027500002020-05-29 9:58AM EDT2,750.00285.480.000.00-35.81-11.15%128,6130.00%
SPX200619C027750002020-05-29 12:55PM EDT2,775.00252.190.000.00-49.21-16.33%226,9530.00%
SPX200619C028000002020-05-29 1:23PM EDT2,800.00234.230.000.00-44.71-16.03%14109,9880.00%
SPX200619C028250002020-05-29 11:20AM EDT2,825.00212.530.000.00-26.93-11.25%40018,7770.00%
SPX200619C028500002020-05-29 2:13PM EDT2,850.00194.900.000.00-36.70-15.85%2043,9890.00%
SPX200619C028750002020-05-29 11:14AM EDT2,875.00168.410.000.00-42.69-20.22%118,4410.00%
SPX200619C029000002020-05-29 3:51PM EDT2,900.00170.000.000.00-15.00-8.11%1,54474,9370.00%
SPX200619C029250002020-05-29 4:09PM EDT2,925.00156.810.000.00-8.69-5.25%16219,3870.00%
SPX200619C029500002020-05-29 3:50PM EDT2,950.00125.370.000.00-2.55-1.99%62052,1340.00%
SPX200619C029750002020-05-29 4:01PM EDT2,975.00113.850.000.00-4.36-3.69%15014,4600.00%
SPX200619C030000002020-05-29 4:01PM EDT3,000.0095.600.000.00+9.20+10.65%3,46761,2340.00%
SPX200619C030250002020-05-29 4:05PM EDT3,025.0079.050.000.00+7.71+10.81%2,61418,5350.00%
SPX200619C030500002020-05-29 4:15PM EDT3,050.0067.630.000.00+7.63+12.72%4,88335,8090.20%
SPX200619C030750002020-05-29 4:13PM EDT3,075.0051.390.000.00+4.04+8.53%1,73511,4700.78%
SPX200619C031000002020-05-29 3:59PM EDT3,100.0035.600.000.00+0.75+2.15%3,10841,7611.56%
SPX200619C031250002020-05-29 4:11PM EDT3,125.0028.450.000.00+3.00+11.79%91412,2793.13%
SPX200619C031500002020-05-29 4:08PM EDT3,150.0019.920.000.00+2.12+11.91%1,81828,5523.13%
SPX200619C031750002020-05-29 4:01PM EDT3,175.0012.770.000.00+0.33+2.65%1,00418,3783.13%
SPX200619C032000002020-05-29 4:10PM EDT3,200.009.100.000.00+0.68+8.08%3,50637,8163.13%
SPX200619C032250002020-05-29 3:20PM EDT3,225.005.400.000.00+0.70+14.89%20220,2996.25%
SPX200619C032500002020-05-29 4:14PM EDT3,250.003.950.000.00+0.65+19.70%10823,9726.25%
SPX200619C032750002020-05-29 3:57PM EDT3,275.002.350.000.00-0.40-14.55%81010,5826.25%
SPX200619C033000002020-05-29 3:58PM EDT3,300.001.650.000.00-0.25-13.16%81428,8676.25%
SPX200619C033500002020-05-29 3:08PM EDT3,350.000.820.000.00-0.44-34.92%1,23614,5096.25%
SPX200619C034000002020-05-29 4:09PM EDT3,400.000.600.000.000.00-23122,9786.25%
SPX200619C035000002020-05-29 12:47PM EDT3,500.000.250.000.00-0.05-16.67%5322,61412.50%
SPX200619C036000002020-05-29 12:49PM EDT3,600.000.150.000.000.00-112,12512.50%
SPX200619C037000002020-05-28 12:29PM EDT3,700.000.100.000.000.00-28,61112.50%
SPX200619C038000002020-05-29 3:24PM EDT3,800.000.050.000.000.00-10013,97412.50%
SPX200619C039000002020-05-28 4:01PM EDT3,900.000.050.000.000.00-1001,86525.00%
SPX200619C040000002020-05-28 4:00PM EDT4,000.000.050.000.000.00-304,45425.00%
SPX200619C041000002020-05-12 2:20PM EDT4,100.000.050.000.000.00-21,19425.00%
SPX200619C042000002020-05-06 9:52AM EDT4,200.000.050.000.000.00-11,41225.00%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPX200619P011000002020-05-22 3:42PM EDT1,100.000.050.000.000.00-514,12350.00%
SPX200619P012000002020-05-27 1:46PM EDT1,200.000.050.000.000.00-3514,05250.00%
SPX200619P012250002020-05-28 12:50PM EDT1,225.000.050.000.000.00-104,05150.00%
SPX200619P012500002020-05-26 3:51PM EDT1,250.000.050.000.000.00-54,80250.00%
SPX200619P013000002020-05-29 3:19PM EDT1,300.000.050.000.000.00-39,53650.00%
SPX200619P013500002020-05-27 4:09PM EDT1,350.000.050.000.000.00-113,99150.00%
SPX200619P013750002020-05-20 3:04PM EDT1,375.000.120.000.000.00-9583,02650.00%
SPX200619P014000002020-05-28 3:25PM EDT1,400.000.100.000.000.00-1611,52150.00%
SPX200619P014250002020-05-20 9:30AM EDT1,425.000.100.000.000.00-101,92050.00%
SPX200619P014500002020-05-27 1:48PM EDT1,450.000.100.000.000.00-1509,03450.00%
SPX200619P014750002020-05-29 12:57PM EDT1,475.000.050.000.00-0.10-66.67%13,16150.00%
SPX200619P015000002020-05-29 9:30AM EDT1,500.000.100.000.000.00-1035,74750.00%
SPX200619P015500002020-05-28 3:20PM EDT1,550.000.100.000.000.00-106,47250.00%
SPX200619P016000002020-05-29 3:47PM EDT1,600.000.100.000.000.00-1015,53550.00%
SPX200619P016250002020-05-27 3:55PM EDT1,625.000.100.000.000.00-602,99650.00%
SPX200619P016500002020-05-29 3:54PM EDT1,650.000.100.000.00-0.10-50.00%311,44350.00%
SPX200619P016750002020-05-22 3:34PM EDT1,675.000.300.000.000.00-1608,15750.00%
SPX200619P017000002020-05-27 3:02PM EDT1,700.000.200.000.000.00-7326,76350.00%
SPX200619P017250002020-05-27 4:06PM EDT1,725.000.200.000.000.00-137,26450.00%
SPX200619P017500002020-05-27 3:19PM EDT1,750.000.250.000.000.00-1938,47750.00%
SPX200619P018000002020-05-29 3:44PM EDT1,800.000.200.000.00-0.05-20.00%336,83050.00%
SPX200619P018250002020-05-28 3:36PM EDT1,825.000.350.000.000.00-551,88150.00%
SPX200619P018500002020-05-29 2:01PM EDT1,850.000.350.000.000.00-516,87050.00%
SPX200619P018750002020-05-28 3:48PM EDT1,875.000.400.000.000.00-204,96825.00%
SPX200619P019000002020-05-29 12:54PM EDT1,900.000.450.000.00+0.09+25.00%1033,32325.00%
SPX200619P019250002020-05-29 12:54PM EDT1,925.000.500.000.00+0.05+11.11%103,39825.00%
SPX200619P019500002020-05-28 2:39PM EDT1,950.000.400.000.000.00-2016,12725.00%
SPX200619P019750002020-05-27 9:30AM EDT1,975.000.500.000.000.00-208,22125.00%
SPX200619P020000002020-05-29 3:22PM EDT2,000.000.450.000.00-0.12-21.05%57105,69825.00%
SPX200619P020250002020-05-26 10:00AM EDT2,025.000.660.000.000.00-6810,93825.00%
SPX200619P020500002020-05-27 12:52PM EDT2,050.000.750.000.000.00-4732,07225.00%
SPX200619P020750002020-05-26 10:00AM EDT2,075.000.750.000.000.00-138,11925.00%
SPX200619P021000002020-05-28 3:17PM EDT2,100.000.800.000.000.00-952,62725.00%
SPX200619P021250002020-05-29 11:00AM EDT2,125.001.070.000.00+0.07+7.00%106,23825.00%
SPX200619P021500002020-05-29 1:35PM EDT2,150.001.150.000.00+0.10+9.52%28,95725.00%
SPX200619P021750002020-05-29 4:14PM EDT2,175.000.920.000.00-0.18-16.36%255,25625.00%
SPX200619P022000002020-05-29 3:33PM EDT2,200.001.100.000.00-0.15-12.00%81040,31325.00%
SPX200619P022250002020-05-29 4:13PM EDT2,225.001.100.000.00-0.10-8.33%3211,73325.00%
SPX200619P022500002020-05-29 4:11PM EDT2,250.001.150.000.00-0.39-25.32%7023,07225.00%
SPX200619P022750002020-05-29 4:12PM EDT2,275.001.350.000.00-0.52-27.81%345,27625.00%
SPX200619P023000002020-05-29 4:08PM EDT2,300.001.450.000.00-0.63-30.29%2,12241,09125.00%
SPX200619P023250002020-05-29 2:19PM EDT2,325.002.100.000.00+0.25+13.51%610,31225.00%
SPX200619P023500002020-05-29 3:51PM EDT2,350.001.870.000.00-0.16-7.88%7831,95125.00%
SPX200619P023750002020-05-29 11:37AM EDT2,375.002.700.000.00+0.32+13.45%1012,68825.00%
SPX200619P024000002020-05-29 4:01PM EDT2,400.002.170.000.00-1.05-32.61%1,18168,44825.00%
SPX200619P024250002020-05-29 2:19PM EDT2,425.003.200.000.00-0.29-8.31%514,57612.50%
SPX200619P024500002020-05-29 3:59PM EDT2,450.002.770.000.00-1.02-26.91%39944,92412.50%
SPX200619P024750002020-05-29 1:59PM EDT2,475.004.400.000.00+0.90+25.71%218,80612.50%
SPX200619P025000002020-05-29 4:13PM EDT2,500.003.400.000.00-1.10-24.44%2,247113,75112.50%
SPX200619P025250002020-05-29 2:46PM EDT2,525.005.000.000.00-0.38-7.06%25420,56312.50%
SPX200619P025500002020-05-29 3:31PM EDT2,550.004.840.000.00-1.10-18.52%35540,98912.50%
SPX200619P025750002020-05-29 12:54PM EDT2,575.008.120.000.00+2.72+50.37%7612,57912.50%
SPX200619P026000002020-05-29 4:07PM EDT2,600.005.200.000.00-2.59-33.25%3,13875,29812.50%
SPX200619P026250002020-05-29 3:41PM EDT2,625.006.720.000.00-0.27-3.86%36213,58212.50%
SPX200619P026500002020-05-29 4:05PM EDT2,650.006.700.000.00-3.20-32.32%1,54331,03012.50%
SPX200619P026750002020-05-29 3:33PM EDT2,675.008.750.000.00-2.45-21.87%13211,63312.50%
SPX200619P027000002020-05-29 4:01PM EDT2,700.008.670.000.00-3.73-30.08%2,28357,12012.50%
SPX200619P027250002020-05-29 4:00PM EDT2,725.0010.400.000.00-3.72-26.35%48616,2316.25%
SPX200619P027500002020-05-29 4:07PM EDT2,750.0011.300.000.00-4.66-29.20%48941,3896.25%
SPX200619P027750002020-05-29 4:05PM EDT2,775.0013.150.000.00-5.20-28.34%23136,9666.25%
SPX200619P028000002020-05-29 4:10PM EDT2,800.0015.000.000.00-4.50-23.08%7,803128,2216.25%
SPX200619P028250002020-05-29 3:59PM EDT2,825.0017.900.000.00-8.20-31.42%65028,5056.25%
SPX200619P028500002020-05-29 3:56PM EDT2,850.0020.400.000.00-4.93-19.46%1,66150,0596.25%
SPX200619P028750002020-05-29 4:01PM EDT2,875.0023.100.000.00-7.42-24.31%13320,9296.25%
SPX200619P029000002020-05-29 4:13PM EDT2,900.0026.800.000.00-6.08-18.49%5,84973,4903.13%
SPX200619P029250002020-05-29 4:01PM EDT2,925.0030.800.000.00-7.70-20.00%49122,9653.13%
SPX200619P029500002020-05-29 4:03PM EDT2,950.0035.290.000.00-6.71-15.98%3,74050,4843.13%
SPX200619P029750002020-05-29 4:14PM EDT2,975.0040.150.000.00-10.75-21.12%1,0249,6651.56%
SPX200619P030000002020-05-29 4:09PM EDT3,000.0047.000.000.00-9.10-16.22%4,44054,2831.56%
SPX200619P030250002020-05-29 4:14PM EDT3,025.0055.000.000.00-10.60-16.16%2,1979,7990.78%
SPX200619P030500002020-05-29 4:15PM EDT3,050.0062.940.000.00-11.09-14.98%1,22221,7250.00%
SPX200619P030750002020-05-29 4:01PM EDT3,075.0076.600.000.00-15.25-16.60%53713,1270.00%
SPX200619P031000002020-05-29 3:58PM EDT3,100.0091.910.000.00-8.37-8.35%3824,8420.00%
SPX200619P031250002020-05-28 2:21PM EDT3,125.0095.910.000.000.00-59,8020.00%
SPX200619P031500002020-05-29 4:01PM EDT3,150.00123.000.000.00+12.70+11.51%2017,3640.00%
SPX200619P031750002020-05-21 10:54AM EDT3,175.00225.900.000.000.00-26,3040.00%
SPX200619P032000002020-05-27 10:37AM EDT3,200.00218.000.000.000.00-421,2720.00%
SPX200619P032500002020-05-29 9:58AM EDT3,250.00235.000.000.00-19.80-7.77%5017,5370.00%
SPX200619P032750002020-05-22 3:16PM EDT3,275.00331.510.000.000.00-68,1610.00%
SPX200619P033000002020-05-29 4:02PM EDT3,300.00252.360.000.00-7.38-2.84%29,7550.00%
SPX200619P033500002020-05-27 2:01PM EDT3,350.00344.000.000.000.00-1014,1550.00%
SPX200619P034000002020-05-28 3:29PM EDT3,400.00359.900.000.000.00-104,2290.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen