Deutsche Märkte öffnen in 7 Stunden 26 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,06+1,27 (+0,39%)
Börsenschluss: 4:00PM EDT

329,98 -0,08 (-0,02 %)
Nachbörse: 7:34PM EDT

In the money
Anzeigen:ListeStellage
Strike:275.00
Callsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805C002750002020-07-16 10:16AM EDT2020-08-0545.4854.8655.140.00--1105.86%
SPY200807C002750002020-07-31 11:11AM EDT2020-08-0748.2854.8255.170.00-1278.13%
SPY200812C002750002020-08-03 3:36PM EDT2020-08-1253.9754.9155.170.00-520552.05%
SPY200817C002750002020-07-21 9:32AM EDT2020-08-1751.7554.9655.240.00-202044.73%
SPY200821C002750002020-08-04 2:30PM EDT2020-08-2153.7355.0655.32+4.40+8.92%36,03941.80%
SPY200826C002750002020-08-03 9:30AM EDT2020-08-2653.5155.1155.470.00-101039.92%
SPY200904C002750002020-07-27 3:24PM EDT2020-09-0449.4555.3755.800.00--337.90%
SPY200930C002750002020-08-04 11:24AM EDT2020-09-3056.0756.2556.67+3.76+7.19%351,93433.62%
SPY201016C002750002020-08-04 3:39PM EDT2020-10-1656.5457.0757.46+0.74+1.33%21,05633.12%
SPY201218C002750002020-08-04 2:55PM EDT2020-12-1859.4060.2560.53-0.60-1.00%16,80831.74%
SPY201231C002750002020-07-28 3:09PM EDT2020-12-3154.7160.6160.970.00-1027231.21%
SPY210115C002750002020-08-03 4:02PM EDT2021-01-1560.3361.1461.480.00-55,26630.70%
SPY210319C002750002020-08-04 3:31PM EDT2021-03-1962.6263.1963.52+2.68+4.47%177029.18%
SPY210331C002750002020-08-03 3:51PM EDT2021-03-3162.5363.5163.89-0.47-0.75%12428.96%
SPY210630C002750002020-07-06 2:42PM EDT2021-06-3055.6165.6766.130.00--727.25%
SPY210917C002750002020-07-10 10:25AM EDT2021-09-1766.5467.1967.71+9.93+17.54%274526.06%
SPY211217C002750002020-08-04 10:12AM EDT2021-12-1768.0368.6569.23+0.64+0.95%24,76824.91%
SPY220121C002750002020-07-20 3:32PM EDT2022-01-2164.9269.1669.990.00-21,61024.72%
SPY220318C002750002020-08-04 9:56AM EDT2022-03-1869.4569.9070.96+4.17+6.39%22,21324.29%
SPY221216C002750002020-08-04 9:59AM EDT2022-12-1672.6173.4974.82-1.41-1.90%31,47122.55%
Putsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805P002750002020-08-03 10:43AM EDT2020-08-050.010.000.010.00-31,30179.69%
SPY200807P002750002020-08-04 12:30PM EDT2020-08-070.010.010.02-0.01-50.00%224,52762.50%
SPY200810P002750002020-08-03 2:40PM EDT2020-08-100.020.010.02-0.01-33.33%102,05048.44%
SPY200812P002750002020-08-04 12:20PM EDT2020-08-120.040.040.05-0.01-20.00%21,03547.27%
SPY200814P002750002020-08-04 1:05PM EDT2020-08-140.080.070.08-0.02-20.00%19114,28145.12%
SPY200817P002750002020-08-04 3:07PM EDT2020-08-170.090.090.10-0.04-30.77%494741.21%
SPY200819P002750002020-08-04 3:43PM EDT2020-08-190.150.140.15-0.04-21.05%131,04140.82%
SPY200821P002750002020-08-04 4:05PM EDT2020-08-210.190.190.20-0.03-13.64%22961,55440.14%
SPY200824P002750002020-08-03 1:05PM EDT2020-08-240.280.220.230.00-761,61437.94%
SPY200826P002750002020-08-04 3:04PM EDT2020-08-260.300.280.29-0.08-21.05%2033237.65%
SPY200828P002750002020-08-04 3:41PM EDT2020-08-280.370.340.35-0.06-13.95%31516,53037.28%
SPY200904P002750002020-08-04 3:40PM EDT2020-09-040.590.560.57-0.07-10.61%91276836.01%
SPY200908P002750002020-08-03 11:21AM EDT2020-09-080.790.620.640.00-1134.72%
SPY200911P002750002020-08-04 4:02PM EDT2020-09-110.790.780.80-0.13-14.13%4183634.91%
SPY200930P002750002020-08-04 4:14PM EDT2020-09-301.771.761.79-0.22-11.06%10714,06134.56%
SPY201016P002750002020-08-04 4:06PM EDT2020-10-162.802.762.79-0.26-8.50%22312,31034.62%
SPY201120P002750002020-08-04 4:01PM EDT2020-11-205.145.115.16-0.39-7.05%36383,64434.86%
SPY210115P002750002020-08-04 4:13PM EDT2021-01-157.877.868.00-0.53-6.31%9626,63033.54%
SPY210319P002750002020-08-04 3:13PM EDT2021-03-1910.8510.5110.75-0.23-2.08%51,50932.42%
SPY210331P002750002020-08-04 2:42PM EDT2021-03-3111.5010.9211.15+0.07+0.61%28032.13%
SPY210618P002750002020-08-04 1:19PM EDT2021-06-1813.9213.5913.93-2.26-13.97%1030.99%
SPY210630P002750002020-07-30 11:19AM EDT2021-06-3016.6813.9314.260.00-54730.78%
SPY210917P002750002020-07-31 3:53PM EDT2021-09-1717.7116.1516.560.00-878429.84%
SPY211217P002750002020-08-03 9:44AM EDT2021-12-1719.5018.5319.000.00-101,71029.05%
SPY220121P002750002020-08-03 11:21AM EDT2022-01-2120.0019.2619.910.00-12,86828.82%
SPY220318P002750002020-06-25 3:27PM EDT2022-03-1829.3923.2423.890.00-512630.41%
SPY221216P002750002020-08-04 3:30PM EDT2022-12-1627.6527.0027.92-2.57-8.50%81,65327.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen