Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
343,13-0,25 (-0,07%)
Ab 12:19PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:275.00
Callsfür21. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201023C002750002020-10-19 12:10AM EDT2020-10-2374.9368.0568.320.00--197.66%
SPY201028C002750002020-09-25 9:48AM EDT2020-10-2877.3467.9268.270.00-11867.19%
SPY201030C002750002020-10-01 3:49PM EDT2020-10-3077.3568.0168.150.00-1048.05%
SPY201102C002750002020-10-05 12:04AM EDT2020-11-0259.7167.8668.350.00--1456.25%
SPY201104C002750002020-10-05 12:04AM EDT2020-11-0460.1468.3368.630.00--656.30%
SPY201106C002750002020-09-25 10:55AM EDT2020-11-0651.5168.2268.420.00-1151.27%
SPY201113C002750002020-10-13 2:33PM EDT2020-11-1374.9968.2168.960.00-3352.05%
SPY201120C002750002020-10-20 11:27AM EDT2020-11-2069.4368.6668.870.00-18,40344.78%
SPY201218C002750002020-10-15 3:46PM EDT2020-12-1874.1369.5070.260.00-1046,92341.14%
SPY201231C002750002020-09-18 2:05PM EDT2020-12-3159.2872.6673.540.00-128249.11%
SPY210115C002750002020-10-20 12:33PM EDT2021-01-1572.3970.6571.150.00-55,46437.24%
SPY210219C002750002020-09-30 1:09PM EDT2021-02-1966.6471.7072.400.00-116434.89%
SPY210319C002750002020-10-21 10:25AM EDT2021-03-1974.6672.6573.70-0.69-0.92%10034.35%
SPY210331C002750002020-10-07 12:33PM EDT2021-03-3179.5072.9674.040.00-55033.74%
SPY210618C002750002020-10-19 12:47PM EDT2021-06-1878.2975.0876.230.00-41,22231.07%
SPY210630C002750002020-07-06 2:42PM EDT2021-06-3055.6166.6967.460.00--70.00%
SPY210917C002750002020-10-16 3:42PM EDT2021-09-1781.9777.3578.370.00-21,09529.08%
SPY210930C002750002020-10-05 10:08AM EDT2021-09-3081.4777.8078.710.00-1128.93%
SPY211217C002750002020-10-16 1:23PM EDT2021-12-1784.3778.9380.190.00-24,83327.64%
SPY220121C002750002020-10-12 11:42AM EDT2022-01-2187.0079.6380.960.00-121,62127.30%
SPY220318C002750002020-10-19 11:22AM EDT2022-03-1880.3380.4581.900.00-312,17926.61%
SPY220617C002750002020-09-08 12:20PM EDT2022-06-1774.9182.0983.700.00-11125.98%
SPY221216C002750002020-10-19 1:22PM EDT2022-12-1686.5383.9885.890.00-61,46124.29%
SPY230120C002750002020-10-14 12:18PM EDT2023-01-2089.0083.1087.670.00-2924.95%
Putsfür21. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201021P002750002020-10-16 4:11PM EDT2020-10-210.010.000.010.00-11,226134.38%
SPY201023P002750002020-10-21 9:48AM EDT2020-10-230.010.000.010.00-1015,50878.13%
SPY201026P002750002020-10-20 3:44PM EDT2020-10-260.020.000.010.00-129254.69%
SPY201028P002750002020-10-16 2:08PM EDT2020-10-280.020.010.020.00-141,22752.34%
SPY201030P002750002020-10-21 10:51AM EDT2020-10-300.030.030.040.00-2658,87850.98%
SPY201102P002750002020-10-20 12:05PM EDT2020-11-020.060.050.060.00-313447.46%
SPY201104P002750002020-10-20 3:11PM EDT2020-11-040.150.130.15-0.01-6.25%3049.61%
SPY201106P002750002020-10-21 11:52AM EDT2020-11-060.210.210.22-0.04-16.00%12049.22%
SPY201109P002750002020-10-21 11:24AM EDT2020-11-090.300.270.290.00-4047.31%
SPY201111P002750002020-10-20 12:17PM EDT2020-11-110.370.340.350.00-1,3251,02046.48%
SPY201113P002750002020-10-21 10:24AM EDT2020-11-130.370.400.41-0.07-15.91%230,11045.70%
SPY201116P002750002020-10-20 11:56AM EDT2020-11-160.390.440.45-0.06-13.33%526,05843.80%
SPY201118P002750002020-10-21 9:33AM EDT2020-11-180.490.500.51-0.02-3.92%155443.21%
SPY201120P002750002020-10-21 11:57AM EDT2020-11-200.560.580.59-0.02-3.45%2,01392,14942.90%
SPY201127P002750002020-10-21 11:21AM EDT2020-11-270.810.790.81+0.02+2.53%343841.19%
SPY201218P002750002020-10-21 11:59AM EDT2020-12-181.931.921.93+0.04+2.12%2527,94340.14%
SPY201231P002750002020-10-20 2:02PM EDT2020-12-312.242.352.37+0.06+2.75%12,57238.32%
SPY210115P002750002020-10-21 11:28AM EDT2021-01-153.123.113.14-0.01-0.32%3757,54337.68%
SPY210219P002750002020-10-21 12:00PM EDT2021-02-194.714.654.68-0.07-1.46%1422,50935.96%
SPY210319P002750002020-10-20 2:53PM EDT2021-03-195.926.016.070.00-932,28235.42%
SPY210331P002750002020-10-14 3:32PM EDT2021-03-315.536.536.580.00-11035.08%
SPY210416P002750002020-10-14 11:34AM EDT2021-04-166.957.047.240.00-10034.67%
SPY210521P002750002020-10-09 9:50AM EDT2021-05-218.148.328.560.00-4033.80%
SPY210618P002750002020-10-21 10:29AM EDT2021-06-189.309.509.72+0.04+0.43%115,94333.44%
SPY210630P002750002020-10-19 3:51PM EDT2021-06-3010.359.9510.170.00-3016833.25%
SPY210917P002750002020-10-19 2:44PM EDT2021-09-1712.7012.7212.970.00-42,46732.26%
SPY210930P002750002020-10-19 3:35PM EDT2021-09-3012.8613.0813.320.00-1932.03%
SPY211217P002750002020-10-19 3:02PM EDT2021-12-1715.1015.3215.680.00-51,56931.22%
SPY220121P002750002020-10-16 1:00PM EDT2022-01-2114.8616.1516.420.00-57,90130.68%
SPY220318P002750002020-09-25 11:03AM EDT2022-03-1817.7617.6118.210.00-21,00630.48%
SPY220617P002750002020-10-19 3:01PM EDT2022-06-1720.3519.8920.500.00-134429.86%
SPY221216P002750002020-10-14 1:19PM EDT2022-12-1622.5023.9424.780.00-5991,28229.01%
SPY230120P002750002020-09-24 2:55PM EDT2023-01-2028.6123.3725.910.00--1929.10%