Deutsche Märkte schließen in 1 Stunde 10 Minute

S&P 500 (^GSPC)

SNP - SNP Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4.533,96+14,33 (+0,32%)
Ab 10:20AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPX211217C009000002021-09-28 3:30PM EDT900.003,451.643,613.703,619.400.00-41,8070.00%
SPX211217C010000002021-10-19 12:28PM EDT1,000.003,502.883,513.703,519.500.00-12049,6340.00%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 4:14PM EDT1,500.002,850.743,013.403,019.200.00-11240.00%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-10-19 12:28PM EDT2,000.002,503.812,511.202,523.300.00-12048,7070.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-10-11 12:07PM EDT2,200.002,190.592,315.402,321.000.00-21,1810.00%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.602,261.502,273.600.00-851660.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-492,0930.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-10-18 4:03PM EDT2,500.001,975.302,015.302,021.000.00-805,8430.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.000.000.000.00-1,5001,8360.00%
SPX211217C026000002021-09-27 7:01AM EDT2,600.001,843.911,912.201,924.300.00-1004,9690.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 12:56PM EDT2,650.001,858.851,865.601,871.600.00-11,9730.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-10-19 3:47PM EDT2,700.001,804.651,816.201,821.800.00-594,6320.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.251,741.201,746.900.00-1005220.00%
SPX211217C028000002021-10-07 9:30AM EDT2,800.001,590.671,716.401,721.900.00-120,8310.00%
SPX211217C028250002021-10-12 3:44PM EDT2,825.001,517.051,691.201,697.100.00-7253,2440.00%
SPX211217C028500002021-10-19 12:56PM EDT2,850.001,659.551,665.801,671.800.00-16,4090.00%
SPX211217C029000002021-10-19 11:00AM EDT2,900.001,603.061,616.601,622.300.00-110,2000.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.701,591.701,597.500.00-11,3880.00%
SPX211217C029500002021-10-07 9:35AM EDT2,950.001,457.791,563.401,575.500.00-16,5640.00%
SPX211217C030000002021-10-19 3:39PM EDT3,000.001,506.651,517.801,523.400.00-1067,3470.00%
SPX211217C031000002021-10-05 10:28AM EDT3,100.001,249.201,417.601,423.200.00-16,7820.00%
SPX211217C032000002021-10-12 3:25PM EDT3,200.001,151.451,319.101,324.600.00-2107,1550.00%
SPX211217C033000002021-10-19 3:55PM EDT3,300.001,213.401,219.301,224.700.00-27,9610.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1188,9800.00%
SPX211217C035000002021-10-19 3:26PM EDT3,500.001,012.911,022.001,027.500.00-519,6180.00%
SPX211217C036000002021-10-19 3:26PM EDT3,600.00914.51924.30929.200.00-5012,9580.00%
SPX211217C039000002021-10-19 10:09AM EDT3,900.00615.00635.40636.200.00-5013,16018.14%
SPX211217C040000002021-10-19 3:39PM EDT4,000.00527.00539.70540.600.00-5675,98618.84%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPX211217P010000002021-10-19 12:28PM EDT1,000.000.030.000.050.00-12063,524102.34%
SPX211217P011000002021-10-15 3:52PM EDT1,100.000.050.000.050.00-67,03096.09%
SPX211217P012000002021-10-18 1:32PM EDT1,200.000.050.000.050.00-310,84590.23%
SPX211217P012250002021-10-07 9:37AM EDT1,225.000.100.000.050.00-11,45389.06%
SPX211217P013000002021-10-15 12:28PM EDT1,300.000.050.000.100.00-18,85588.67%
SPX211217P014000002021-10-18 3:04PM EDT1,400.000.050.000.100.00-378,59583.59%
SPX211217P015000002021-10-18 1:20PM EDT1,500.000.150.000.100.00-118,22778.91%
SPX211217P015500002021-10-04 9:30AM EDT1,550.000.200.000.150.00-10193378.71%
SPX211217P016000002021-10-18 12:19PM EDT1,600.000.150.000.150.00-25,51076.56%
SPX211217P016500002021-10-11 11:20AM EDT1,650.000.220.050.150.00-1251,95575.88%
SPX211217P016750002021-10-04 9:30AM EDT1,675.000.300.050.150.00-112,15574.80%
SPX211217P017000002021-10-19 3:24PM EDT1,700.000.100.050.200.00-410,70875.00%
SPX211217P017250002021-10-08 10:02AM EDT1,725.000.350.050.200.00-763,85373.93%
SPX211217P017500002021-10-08 10:04AM EDT1,750.000.400.100.200.00-2,50015,94973.83%
SPX211217P017750002021-10-04 9:30AM EDT1,775.000.400.100.200.00-6455972.80%
SPX211217P018000002021-10-19 1:25PM EDT1,800.000.150.100.200.00-721,32371.78%
SPX211217P018250002021-10-13 12:02PM EDT1,825.000.350.100.200.00-2172,09670.70%
SPX211217P018500002021-10-14 9:57AM EDT1,850.000.250.100.200.00-2411,57169.73%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-83,59250.00%
SPX211217P019000002021-10-18 10:41AM EDT1,900.000.250.150.250.00-35019,26069.29%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,46225.00%
SPX211217P019500002021-10-13 11:18AM EDT1,950.000.440.150.250.00-367,60167.33%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.150.300.00-418,59066.99%
SPX211217P020000002021-10-19 12:28PM EDT2,000.000.220.200.300.00-12582,15066.60%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-10-18 10:16AM EDT2,050.000.380.200.300.00-309,74264.70%
SPX211217P021000002021-10-18 10:16AM EDT2,100.000.400.200.350.00-2,50024,24163.33%
SPX211217P021250002021-10-13 10:42AM EDT2,125.000.650.250.350.00-501,35962.89%
SPX211217P021500002021-10-07 10:38AM EDT2,150.000.850.250.400.00-125,39462.40%
SPX211217P022500002021-10-07 1:22PM EDT2,250.001.060.300.450.00-1698,68659.55%
SPX211217P022750002021-10-15 3:05PM EDT2,275.000.550.350.450.00-11,70359.01%
SPX211217P023000002021-10-19 11:21AM EDT2,300.000.400.350.500.00-1021,24758.45%
SPX211217P024000002021-10-19 1:59PM EDT2,400.000.550.500.600.00-3634,98656.35%
SPX211217P024250002021-10-15 11:32AM EDT2,425.000.850.500.600.00-321,63955.49%
SPX211217P024500002021-10-19 11:11AM EDT2,450.000.670.550.650.00-306,90755.10%
SPX211217P025000002021-10-19 3:18PM EDT2,500.000.650.600.700.00-9553,65253.83%
SPX211217P025250002021-10-19 11:39AM EDT2,525.000.750.650.750.00-22,85253.38%
SPX211217P025500002021-10-18 11:27AM EDT2,550.001.000.700.800.00-118,23252.92%
SPX211217P025750002021-10-11 12:21PM EDT2,575.001.650.750.850.00-14,81752.43%
SPX211217P026000002021-10-19 1:51PM EDT2,600.000.850.800.900.00-2024,85151.92%
SPX211217P026750002021-10-19 3:03PM EDT2,675.001.000.951.050.00-14,69350.32%
SPX211217P027250002021-10-19 9:50AM EDT2,725.001.401.051.150.00-1166,38549.44%
SPX211217P027500002021-10-19 5:01PM EDT2,750.001.251.151.250.00-2,01316,03349.07%
SPX211217P028000002021-10-20 9:30AM EDT2,800.001.301.251.40-0.07-5.11%145,52948.07%
SPX211217P029000002021-10-19 2:37PM EDT2,900.001.701.601.700.00-9730,52145.91%
SPX211217P030000002021-10-20 9:34AM EDT3,000.002.052.002.10-0.02-0.97%1101,82943.87%
SPX211217P034000002021-10-19 12:45PM EDT3,400.005.104.905.000.00-4342,01736.04%
SPX211217P040000002021-10-20 10:02AM EDT4,000.0021.0020.8021.10-0.80-3.67%54889,66324.78%