Deutsche Märkte schließen in 4 Stunden 38 Minuten

SPDR S&P Dividend ETF (SDY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
127,73-0,57 (-0,44%)
Börsenschluss: 04:00PM EDT
127,42 -0,31 (-0,24%)
Nachbörse: 06:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SDY240719C000600002024-05-28 12:01PM EDT60.0069.300.000.000.00-110.00%
SDY240719C001000002024-01-23 12:33PM EDT100.0024.7924.3027.700.00-220.00%
SDY240719C001160002023-12-05 4:36PM EDT116.009.3510.3014.100.00-3345.58%
SDY240719C001170002023-12-05 1:42PM EDT117.008.669.4012.600.00-101038.87%
SDY240719C001180002024-02-16 10:47AM EDT118.009.559.8014.300.00-2158.25%
SDY240719C001190002023-12-22 10:36AM EDT119.0010.305.108.500.00-110.00%
SDY240719C001200002024-05-16 10:55AM EDT120.0013.105.609.100.00-31327.84%
SDY240719C001210002024-02-05 11:32AM EDT121.006.006.7010.700.00-4145.70%
SDY240719C001220002024-04-17 3:38PM EDT122.006.158.6013.300.00-3651.81%
SDY240719C001230002024-02-01 11:52AM EDT123.005.255.206.900.00-4227.33%
SDY240719C001240002024-05-30 3:09PM EDT124.004.850.000.000.00-1100.00%
SDY240719C001250002024-04-10 1:07PM EDT125.005.806.409.900.00-61755.91%
SDY240719C001260002024-05-29 12:20PM EDT126.002.600.000.000.00-100.00%
SDY240719C001270002024-06-14 10:00AM EDT127.002.580.000.000.00-5150.00%
SDY240719C001280002024-05-03 9:40AM EDT128.003.721.306.000.00-21440.02%
SDY240719C001290002024-06-13 3:41PM EDT129.001.650.000.000.00-100.78%
SDY240719C001300002024-05-30 2:20PM EDT130.000.900.000.000.00-701.56%
SDY240719C001310002024-05-23 9:36AM EDT131.001.840.000.000.00-601.56%
SDY240719C001350002024-05-31 1:02PM EDT135.000.300.000.000.00-5673.13%
SDY240719C001400002024-05-29 9:30AM EDT140.000.050.000.000.00-2256.25%
SDY240719C001450002024-01-25 4:35PM EDT145.000.150.000.750.00--634.42%
SDY240719C001500002024-03-27 3:36PM EDT150.000.330.000.750.00-1140.72%
SDY240719C001550002024-04-08 9:30AM EDT155.000.300.000.000.00-149612.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SDY240719P000900002024-01-23 3:54PM EDT90.000.200.050.400.00-1161.62%
SDY240719P000950002024-03-20 12:56PM EDT95.000.200.004.600.00-1093.31%
SDY240719P001000002023-12-04 3:35PM EDT100.000.800.003.100.00--071.66%
SDY240719P001040002024-01-24 10:30AM EDT104.000.700.051.100.00-12156.89%
SDY240719P001050002024-05-20 1:42PM EDT105.000.200.000.000.00-1012.50%
SDY240719P001090002024-03-25 9:55AM EDT109.000.470.001.950.00-1057.18%
SDY240719P001100002024-05-17 11:59AM EDT110.000.200.002.500.00-1960.61%
SDY240719P001110002024-03-26 9:30AM EDT111.000.500.000.000.00-1112.50%
SDY240719P001120002024-03-04 3:52PM EDT112.000.610.052.200.00-1153.10%
SDY240719P001140002023-11-30 3:38PM EDT114.002.850.852.450.00--550.93%
SDY240719P001150002024-04-01 1:22PM EDT115.000.550.002.950.00--1052.98%
SDY240719P001170002023-12-27 3:00PM EDT117.002.200.752.600.00--245.23%
SDY240719P001180002024-05-28 10:51AM EDT118.000.220.000.000.00-136.25%
SDY240719P001200002024-04-16 1:23PM EDT120.002.130.001.450.00-5928.57%
SDY240719P001210002024-03-22 2:04PM EDT121.001.350.853.700.00-20343.75%
SDY240719P001220002024-06-07 3:50PM EDT122.000.760.000.000.00-303.13%
SDY240719P001240002024-04-03 3:20PM EDT124.001.500.553.900.00-2336.90%
SDY240719P001250002024-06-14 9:30AM EDT125.001.600.000.000.00-2141.56%
SDY240719P001260002024-06-14 9:30AM EDT126.001.900.000.000.00-16201.56%
SDY240719P001270002024-05-30 2:20PM EDT127.001.700.000.000.00-110.78%
SDY240719P001280002024-05-28 1:17PM EDT128.002.000.000.000.00-220.00%
SDY240719P001300002024-05-23 3:08PM EDT130.002.800.000.000.00-20250.00%