Deutsche Märkte öffnen in 6 Stunden 55 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 -0,03 (-0,01 %)
Nachbörse: 7:58PM EDT

In the money
Anzeigen:ListeStellage
Strike:296.00
Callsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805C002960002020-07-30 10:50AM EDT2020-08-0524.9933.8734.140.00-101395.31%
SPY200807C002960002020-07-31 12:39PM EDT2020-08-0725.9233.8934.160.00-28856.84%
SPY200810C002960002020-08-03 2:37PM EDT2020-08-1033.5433.9134.180.00-1641.21%
SPY200812C002960002020-07-31 10:10AM EDT2020-08-1228.1133.9734.230.00-62137.70%
SPY200814C002960002020-08-04 4:14PM EDT2020-08-1434.1434.0534.31+1.89+5.86%112236.04%
SPY200817C002960002020-07-28 2:50PM EDT2020-08-1728.0534.0634.410.00--133.64%
SPY200821C002960002020-08-04 1:18PM EDT2020-08-2133.8634.3634.61-0.05-0.15%52,24732.25%
SPY200826C002960002020-07-31 11:58AM EDT2020-08-2628.8234.5834.900.00-4431.23%
SPY200828C002960002020-07-24 1:00PM EDT2020-08-2827.5634.7935.040.00-5631.06%
SPY200904C002960002020-07-27 11:04AM EDT2020-09-0429.6835.3035.600.00--230.85%
SPY200930C002960002020-08-04 2:26PM EDT2020-09-3036.2537.0837.20+5.11+16.41%723328.56%
SPY201016C002960002020-08-03 10:08AM EDT2020-10-1637.7138.1538.450.00-11,61028.62%
SPY201218C002960002020-07-27 1:25PM EDT2020-12-1837.7342.8142.900.00-61,63528.60%
SPY201231C002960002020-07-17 3:54PM EDT2020-12-3138.2843.2843.390.00-563128.07%
SPY210115C002960002020-08-03 3:39PM EDT2021-01-1543.5843.9044.150.00-101,24727.84%
SPY210319C002960002020-08-04 1:47PM EDT2021-03-1945.9146.3846.72+1.67+3.77%187026.72%
SPY210331C002960002020-07-09 5:00PM EDT2021-03-3133.920.000.000.00-5202640.00%
SPY211217C002960002020-06-29 3:52PM EDT2021-12-1737.5049.8650.490.00-11,58520.91%
Putsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200807P002960002020-08-04 3:56PM EDT2020-08-070.020.020.03-0.02-50.00%51,52448.44%
SPY200810P002960002020-08-04 9:50AM EDT2020-08-100.050.040.05-0.05-50.00%156236.52%
SPY200812P002960002020-08-04 4:09PM EDT2020-08-120.110.100.11-0.04-26.67%983135.25%
SPY200814P002960002020-08-04 1:40PM EDT2020-08-140.200.180.19-0.04-16.67%1237234.38%
SPY200817P002960002020-08-04 12:49PM EDT2020-08-170.270.230.25-0.04-12.90%110931.64%
SPY200819P002960002020-08-03 3:14PM EDT2020-08-190.390.340.35-0.05-11.36%132131.35%
SPY200821P002960002020-08-04 3:34PM EDT2020-08-210.520.470.48-0.10-16.13%50811,24131.35%
SPY200824P002960002020-08-04 3:30PM EDT2020-08-240.620.560.57-0.17-21.52%325229.98%
SPY200826P002960002020-07-31 2:15PM EDT2020-08-261.760.710.730.00-35930.23%
SPY200828P002960002020-08-04 3:51PM EDT2020-08-280.930.880.90-0.16-14.68%1255330.42%
SPY200831P002960002020-08-04 2:00PM EDT2020-08-311.201.001.02-0.03-2.44%1578929.59%
SPY200904P002960002020-08-04 11:10AM EDT2020-09-041.471.401.42-0.20-11.98%425330.15%
SPY200930P002960002020-08-04 12:46PM EDT2020-09-303.773.603.64-0.19-4.80%131,28530.15%
SPY201016P002960002020-08-04 12:28PM EDT2020-10-165.295.055.09-0.21-3.82%2591,22830.40%
SPY201120P002960002020-08-04 2:31PM EDT2020-11-208.798.308.36-0.13-1.46%401,73831.24%
SPY210115P002960002020-08-04 11:47AM EDT2021-01-1511.9611.7311.88-0.34-2.76%192,38030.37%
SPY210319P002960002020-07-16 12:26PM EDT2021-03-1919.6114.8215.080.00-4029.53%
SPY210331P002960002020-07-23 10:14AM EDT2021-03-3116.6615.2815.560.00-12829.31%
SPY210618P002960002020-07-15 2:26PM EDT2021-06-1822.2618.3518.720.00-59828.42%
SPY211217P002960002020-07-30 10:53AM EDT2021-12-1728.3724.1024.590.00-132427.03%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen