Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
23.506,24-10,35(-0,04%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.097,74+44,72(+0,40%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT
Callsfür26. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201026C00280000 | 2020-09-25 2:20PM EDT | 280.00 | 48.40 | 54.05 | 54.56 | 0.00 | - | 1 | 1 | 0.00% |
| SPY201026C00290000 | 2020-09-25 1:24PM EDT | 290.00 | 37.68 | 44.30 | 44.84 | 0.00 | - | 2 | 1 | 0.00% |
| SPY201026C00295000 | 2020-09-25 12:07PM EDT | 295.00 | 32.35 | 39.39 | 40.08 | 0.00 | - | 1 | 1 | 0.00% |
| SPY201026C00300000 | 2020-09-25 1:24PM EDT | 300.00 | 28.66 | 34.80 | 35.32 | 0.00 | - | 1 | 1 | 0.00% |
| SPY201026C00305000 | 2020-09-30 3:14PM EDT | 305.00 | 31.13 | 30.18 | 30.60 | +6.01 | +23.93% | 1 | 101 | 0.00% |
| SPY201026C00310000 | 2020-09-30 3:17PM EDT | 310.00 | 25.93 | 25.90 | 26.23 | +0.90 | +3.60% | 1 | 677 | 0.00% |
| SPY201026C00315000 | 2020-09-30 3:17PM EDT | 315.00 | 21.68 | 21.63 | 21.94 | -0.69 | -3.08% | 1 | 435 | 0.00% |
| SPY201026C00320000 | 2020-09-28 1:34PM EDT | 320.00 | 19.13 | 17.57 | 17.86 | +2.13 | +12.53% | 47 | 187 | 0.00% |
| SPY201026C00321000 | 2020-09-25 1:15PM EDT | 321.00 | 16.85 | 16.79 | 17.07 | 0.00 | - | 1 | 33 | 0.00% |
| SPY201026C00322000 | 2020-09-28 11:10AM EDT | 322.00 | 16.22 | 16.01 | 16.28 | 0.00 | - | 7 | 96 | 0.00% |
| SPY201026C00323000 | 2020-09-30 2:52PM EDT | 323.00 | 16.18 | 15.27 | 15.52 | +0.06 | +0.37% | 3 | 179 | 0.00% |
| SPY201026C00324000 | 2020-09-30 3:59PM EDT | 324.00 | 15.60 | 14.52 | 14.76 | +0.32 | +2.09% | 5 | 90 | 0.00% |
| SPY201026C00325000 | 2020-09-30 3:37PM EDT | 325.00 | 14.20 | 13.66 | 13.87 | +1.19 | +9.15% | 2 | 67 | 0.00% |
| SPY201026C00326000 | 2020-09-29 4:09PM EDT | 326.00 | 15.58 | 12.94 | 13.19 | +2.55 | +19.57% | 7 | 199 | 0.00% |
| SPY201026C00327000 | 2020-09-25 3:33PM EDT | 327.00 | 12.73 | 12.35 | 12.58 | -0.07 | -0.55% | 7 | 210 | 0.00% |
| SPY201026C00328000 | 2020-09-30 1:34PM EDT | 328.00 | 13.98 | 11.55 | 11.87 | +1.94 | +16.11% | 2 | 295 | 0.00% |
| SPY201026C00329000 | 2020-09-28 9:35AM EDT | 329.00 | 12.29 | 10.98 | 11.19 | +0.79 | +6.87% | 1 | 146 | 0.00% |
| SPY201026C00330000 | 2020-09-30 2:39PM EDT | 330.00 | 11.62 | 10.32 | 10.52 | +0.62 | +5.64% | 6 | 258 | 0.00% |
| SPY201026C00331000 | 2020-09-30 3:17PM EDT | 331.00 | 9.96 | 9.68 | 9.86 | +0.42 | +4.40% | 3 | 191 | 0.00% |
| SPY201026C00332000 | 2020-09-30 3:17PM EDT | 332.00 | 9.16 | 9.11 | 9.19 | +0.28 | +3.15% | 17 | 48 | 0.00% |
| SPY201026C00333000 | 2020-09-30 3:27PM EDT | 333.00 | 8.72 | 8.51 | 8.58 | +1.01 | +13.10% | 18 | 104 | 0.00% |
| SPY201026C00334000 | 2020-09-30 12:47PM EDT | 334.00 | 9.60 | 7.91 | 7.99 | +1.95 | +25.49% | 17 | 128 | 0.00% |
| SPY201026C00335000 | 2020-09-30 3:57PM EDT | 335.00 | 8.46 | 7.34 | 7.40 | +1.84 | +27.79% | 72 | 428 | 0.00% |
| SPY201026C00336000 | 2020-09-30 2:43PM EDT | 336.00 | 7.60 | 6.79 | 6.85 | +1.12 | +17.28% | 18 | 20 | 0.00% |
| SPY201026C00337000 | 2020-09-30 3:28PM EDT | 337.00 | 6.54 | 6.26 | 6.32 | +0.04 | +0.62% | 77 | 10 | 0.00% |
| SPY201026C00338000 | 2020-09-30 2:53PM EDT | 338.00 | 6.27 | 5.75 | 5.81 | +1.17 | +22.94% | 74 | 20 | 0.00% |
| SPY201026C00339000 | 2020-09-30 4:13PM EDT | 339.00 | 5.32 | 5.27 | 5.32 | -0.18 | -3.27% | 10 | 125 | 0.00% |
| SPY201026C00340000 | 2020-09-30 3:59PM EDT | 340.00 | 5.21 | 4.81 | 4.86 | +0.73 | +16.29% | 133 | 301 | 0.00% |
| SPY201026C00341000 | 2020-09-30 2:45PM EDT | 341.00 | 4.59 | 4.38 | 4.43 | +0.47 | +11.41% | 11 | 20 | 0.00% |
| SPY201026C00342000 | 2020-09-30 4:14PM EDT | 342.00 | 4.01 | 3.97 | 4.02 | +0.24 | +6.37% | 9 | 127 | 19.19% |
| SPY201026C00343000 | 2020-09-30 12:46PM EDT | 343.00 | 4.66 | 3.59 | 3.64 | +1.32 | +39.52% | 8 | 12 | 27.00% |
| SPY201026C00344000 | 2020-09-30 12:46PM EDT | 344.00 | 4.30 | 3.21 | 3.25 | +1.25 | +40.98% | 9 | 55 | 31.23% |
| SPY201026C00345000 | 2020-09-30 3:48PM EDT | 345.00 | 3.19 | 2.89 | 2.94 | +0.32 | +11.15% | 101 | 54 | 35.08% |
| SPY201026C00346000 | 2020-09-30 1:52PM EDT | 346.00 | 3.86 | 2.62 | 2.66 | +1.43 | +58.85% | 12 | 15 | 38.33% |
| SPY201026C00347000 | 2020-09-30 3:29PM EDT | 347.00 | 2.49 | 2.34 | 2.39 | +0.13 | +5.51% | 75 | 8 | 40.92% |
| SPY201026C00348000 | 2020-09-30 2:01PM EDT | 348.00 | 2.46 | 2.09 | 2.14 | +0.40 | +19.42% | 101 | 668 | 43.14% |
| SPY201026C00349000 | 2020-09-30 3:56PM EDT | 349.00 | 2.33 | 1.86 | 1.91 | +0.48 | +25.95% | 6 | 5 | 45.09% |
| SPY201026C00350000 | 2020-09-30 3:56PM EDT | 350.00 | 2.11 | 1.66 | 1.70 | +0.51 | +31.87% | 247 | 451 | 46.83% |
| SPY201026C00351000 | 2020-09-30 3:59PM EDT | 351.00 | 1.75 | 1.48 | 1.52 | +0.37 | +26.81% | 26 | 93 | 48.58% |
| SPY201026C00353000 | 2020-09-30 9:54AM EDT | 353.00 | 1.25 | 1.17 | 1.20 | +0.14 | +12.61% | 8 | 147 | 51.22% |
| SPY201026C00354000 | 2020-09-30 3:56PM EDT | 354.00 | 1.32 | 1.04 | 1.07 | +0.34 | +34.69% | 5 | 15 | 52.64% |
| SPY201026C00355000 | 2020-09-30 4:03PM EDT | 355.00 | 0.94 | 0.92 | 0.96 | +0.06 | +6.82% | 144 | 579 | 54.00% |
| SPY201026C00356000 | 2020-09-30 2:26PM EDT | 356.00 | 1.01 | 0.82 | 0.86 | +0.23 | +29.49% | 12 | 24 | 55.37% |
| SPY201026C00357000 | 2020-09-28 11:40AM EDT | 357.00 | 0.69 | 0.74 | 0.77 | -0.11 | -13.75% | 50 | 4 | 56.84% |
| SPY201026C00359000 | 2020-09-30 12:12PM EDT | 359.00 | 0.78 | 0.59 | 0.62 | +0.23 | +41.82% | 26 | 3 | 59.38% |
| SPY201026C00360000 | 2020-09-30 3:47PM EDT | 360.00 | 0.62 | 0.53 | 0.56 | +0.11 | +21.57% | 55 | 83 | 60.69% |
| SPY201026C00361000 | 2020-09-30 10:03AM EDT | 361.00 | 0.75 | 0.48 | 0.51 | +0.28 | +59.57% | 105 | 13 | 62.11% |
| SPY201026C00362000 | 2020-09-30 11:00AM EDT | 362.00 | 0.58 | 0.43 | 0.46 | +0.19 | +48.72% | 2 | 2 | 63.28% |
| SPY201026C00364000 | 2020-09-25 3:03PM EDT | 364.00 | 0.38 | 0.36 | 0.38 | +0.17 | +80.95% | 2 | 6 | 66.02% |
| SPY201026C00365000 | 2020-09-30 1:35PM EDT | 365.00 | 0.44 | 0.33 | 0.35 | +0.14 | +46.67% | 14 | 49 | 67.38% |
| SPY201026C00370000 | 2020-09-30 12:21PM EDT | 370.00 | 0.26 | 0.22 | 0.23 | +0.07 | +36.84% | 7 | 54 | 74.02% |
| SPY201026C00372000 | 2020-09-25 3:53PM EDT | 372.00 | 0.16 | 0.19 | 0.20 | 0.00 | - | 1 | 1 | 76.76% |
| SPY201026C00375000 | 2020-09-30 12:22PM EDT | 375.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 3 | 12 | 80.76% |
| SPY201026C00376000 | 2020-09-30 12:24PM EDT | 376.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 7 | 1 | 82.03% |
| SPY201026C00378000 | 2020-09-25 2:26PM EDT | 378.00 | 0.07 | 0.12 | 0.14 | 0.00 | - | 20 | 20 | 84.38% |
| SPY201026C00379000 | 2020-09-25 3:00PM EDT | 379.00 | 0.07 | 0.11 | 0.13 | 0.00 | - | 10 | 10 | 85.55% |
| SPY201026C00381000 | 2020-09-25 3:10PM EDT | 381.00 | 0.07 | 0.10 | 0.11 | 0.00 | - | 20 | 20 | 87.89% |
| SPY201026C00385000 | 2020-09-25 2:27PM EDT | 385.00 | 0.05 | 0.08 | 0.09 | 0.00 | - | 20 | 20 | 92.97% |
| SPY201026C00400000 | 2020-09-28 10:29AM EDT | 400.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 4 | 108.59% |
Putsfür26. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201026P00190000 | 2020-09-25 10:18AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1 | 20 | 390.63% |
| SPY201026P00195000 | 2020-09-25 10:18AM EDT | 195.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 80 | 80 | 385.94% |
| SPY201026P00200000 | 2020-09-30 12:32PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 126 | 368.75% |
| SPY201026P00205000 | 2020-09-25 4:09PM EDT | 205.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 41 | 41 | 362.50% |
| SPY201026P00210000 | 2020-09-25 12:10PM EDT | 210.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 20 | 281 | 346.88% |
| SPY201026P00215000 | 2020-09-24 9:59AM EDT | 215.00 | 0.19 | 0.05 | 0.06 | 0.00 | - | - | 13 | 339.06% |
| SPY201026P00225000 | 2020-09-28 9:39AM EDT | 225.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 2 | 319.53% |
| SPY201026P00230000 | 2020-09-25 3:08PM EDT | 230.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 7 | 308.59% |
| SPY201026P00235000 | 2020-09-29 3:45PM EDT | 235.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 300 | 301 | 297.66% |
| SPY201026P00240000 | 2020-09-30 11:44AM EDT | 240.00 | 0.09 | 0.10 | 0.12 | -0.05 | -35.71% | 3 | 2 | 287.89% |
| SPY201026P00245000 | 2020-09-30 11:44AM EDT | 245.00 | 0.10 | 0.12 | 0.14 | -0.06 | -37.50% | 2 | 11 | 278.91% |
| SPY201026P00250000 | 2020-09-24 1:40PM EDT | 250.00 | 0.38 | 0.14 | 0.16 | 0.00 | - | - | 5 | 269.14% |
| SPY201026P00255000 | 2020-09-24 10:38AM EDT | 255.00 | 0.60 | 0.17 | 0.18 | 0.00 | - | - | 1 | 259.77% |
| SPY201026P00260000 | 2020-09-24 2:40PM EDT | 260.00 | 0.28 | 0.20 | 0.21 | 0.00 | - | 11 | 43 | 250.39% |
| SPY201026P00265000 | 2020-09-28 1:04PM EDT | 265.00 | 0.33 | 0.23 | 0.25 | 0.00 | - | 3 | 464 | 241.02% |
| SPY201026P00270000 | 2020-09-30 4:03PM EDT | 270.00 | 0.28 | 0.28 | 0.30 | -0.11 | -28.21% | 176 | 482 | 232.62% |
| SPY201026P00275000 | 2020-09-30 4:03PM EDT | 275.00 | 0.34 | 0.34 | 0.36 | -0.09 | -20.93% | 114 | 220 | 224.22% |
| SPY201026P00280000 | 2020-09-30 2:49PM EDT | 280.00 | 0.43 | 0.42 | 0.44 | -0.10 | -18.87% | 295 | 112 | 216.60% |
| SPY201026P00285000 | 2020-09-30 1:08PM EDT | 285.00 | 0.53 | 0.53 | 0.56 | -0.08 | -13.11% | 102 | 220 | 209.96% |
| SPY201026P00290000 | 2020-09-30 9:32AM EDT | 290.00 | 0.54 | 0.70 | 0.72 | -0.20 | -27.03% | 43 | 232 | 204.49% |
| SPY201026P00295000 | 2020-09-30 12:00PM EDT | 295.00 | 0.71 | 0.91 | 0.94 | -0.47 | -39.83% | 13 | 663 | 199.22% |
| SPY201026P00300000 | 2020-09-30 4:00PM EDT | 300.00 | 1.22 | 1.21 | 1.24 | -0.14 | -10.29% | 427 | 431 | 194.92% |
| SPY201026P00305000 | 2020-09-30 3:47PM EDT | 305.00 | 1.40 | 1.65 | 1.69 | -0.40 | -22.22% | 35 | 710 | 192.53% |
| SPY201026P00310000 | 2020-09-30 2:05PM EDT | 310.00 | 1.91 | 2.18 | 2.22 | -0.34 | -15.11% | 434 | 687 | 188.92% |
| SPY201026P00315000 | 2020-09-30 3:56PM EDT | 315.00 | 2.48 | 2.90 | 2.95 | -0.76 | -23.46% | 515 | 2,673 | 186.62% |
| SPY201026P00320000 | 2020-09-30 4:02PM EDT | 320.00 | 3.82 | 3.89 | 3.94 | -0.44 | -10.33% | 130 | 1,291 | 185.94% |
| SPY201026P00321000 | 2020-09-30 2:47PM EDT | 321.00 | 3.80 | 4.11 | 4.16 | -0.37 | -8.87% | 169 | 351 | 185.69% |
| SPY201026P00322000 | 2020-09-30 2:23PM EDT | 322.00 | 4.05 | 4.31 | 4.37 | -0.59 | -12.72% | 63 | 172 | 185.01% |
| SPY201026P00323000 | 2020-09-30 2:37PM EDT | 323.00 | 4.84 | 4.56 | 4.62 | +0.07 | +1.47% | 275 | 359 | 184.99% |
| SPY201026P00324000 | 2020-09-30 3:18PM EDT | 324.00 | 4.95 | 4.84 | 4.89 | +0.19 | +3.99% | 142 | 217 | 185.23% |
| SPY201026P00325000 | 2020-09-30 3:27PM EDT | 325.00 | 5.13 | 5.08 | 5.15 | -0.14 | -2.66% | 62 | 941 | 184.84% |
| SPY201026P00326000 | 2020-09-30 1:28PM EDT | 326.00 | 4.39 | 5.35 | 5.41 | -1.47 | -25.09% | 124 | 179 | 184.55% |
| SPY201026P00327000 | 2020-09-30 2:20PM EDT | 327.00 | 4.30 | 5.64 | 5.69 | -1.64 | -27.61% | 2 | 21 | 184.42% |
| SPY201026P00328000 | 2020-09-30 11:11AM EDT | 328.00 | 4.94 | 5.91 | 5.99 | -1.54 | -23.77% | 73 | 128 | 184.11% |
| SPY201026P00329000 | 2020-09-30 3:59PM EDT | 329.00 | 5.57 | 6.21 | 6.27 | -0.83 | -12.97% | 3 | 270 | 183.72% |
| SPY201026P00330000 | 2020-09-30 2:37PM EDT | 330.00 | 6.56 | 6.54 | 6.61 | -0.20 | -2.96% | 299 | 767 | 183.89% |
| SPY201026P00331000 | 2020-09-30 4:06PM EDT | 331.00 | 6.94 | 6.95 | 7.02 | -0.99 | -12.48% | 37 | 47 | 185.01% |
| SPY201026P00332000 | 2020-09-30 3:56PM EDT | 332.00 | 6.29 | 7.32 | 7.40 | -1.60 | -20.28% | 107 | 105 | 185.42% |
| SPY201026P00334000 | 2020-09-30 4:06PM EDT | 334.00 | 8.09 | 8.05 | 8.12 | +0.34 | +4.39% | 292 | 45 | 185.28% |
| SPY201026P00335000 | 2020-09-30 4:00PM EDT | 335.00 | 8.43 | 8.47 | 8.61 | -0.28 | -3.21% | 386 | 162 | 186.33% |
| SPY201026P00336000 | 2020-09-30 2:16PM EDT | 336.00 | 7.64 | 8.92 | 9.00 | -3.41 | -30.86% | 587 | 1 | 186.67% |
| SPY201026P00338000 | 2020-09-30 2:13PM EDT | 338.00 | 8.46 | 9.77 | 9.99 | -1.78 | -17.38% | 12 | 2 | 187.96% |
| SPY201026P00340000 | 2020-09-30 11:47AM EDT | 340.00 | 9.21 | 10.99 | 11.20 | -1.52 | -14.17% | 1 | 28 | 192.72% |
| SPY201026P00341000 | 2020-09-28 3:43PM EDT | 341.00 | 11.38 | 11.38 | 11.62 | 0.00 | - | 1 | 17 | 191.94% |
| SPY201026P00344000 | 2020-09-29 10:45AM EDT | 344.00 | 12.29 | 13.22 | 13.51 | -1.71 | -12.21% | 46 | 10 | 197.78% |
| SPY201026P00350000 | 2020-09-30 11:08AM EDT | 350.00 | 15.93 | 17.60 | 18.00 | -9.88 | -38.28% | 2 | 10 | 214.84% |
| SPY201026P00352000 | 2020-09-30 11:47AM EDT | 352.00 | 16.97 | 19.25 | 19.66 | -6.37 | -27.29% | 1 | 1 | 221.88% |
| SPY201026P00365000 | 2020-09-25 1:41PM EDT | 365.00 | 32.30 | 31.42 | 31.97 | 0.00 | - | 1 | 2 | 278.98% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
