Deutsche Märkte öffnen in 7 Stunden 50 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

330,07 0,01 (0,00 %)
Nachbörse: 7:10PM EDT

In the money
Anzeigen:ListeStellage
Strike:299.00
Callsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805C002990002020-08-03 3:11PM EDT2020-08-0530.3130.8731.140.00-8161.91%
SPY200807C002990002020-07-31 2:56PM EDT2020-08-0729.5630.9031.17+4.66+18.71%18945.90%
SPY200810C002990002020-07-15 3:54PM EDT2020-08-1025.0130.9231.190.00-61235.55%
SPY200812C002990002020-08-03 3:11PM EDT2020-08-1230.4830.9931.250.00-97033.40%
SPY200814C002990002020-08-04 3:51PM EDT2020-08-1430.5331.0931.34+0.33+1.09%51332.37%
SPY200817C002990002020-08-04 3:38PM EDT2020-08-1730.3131.1131.44+0.21+0.70%12330.42%
SPY200821C002990002020-08-04 11:58AM EDT2020-08-2131.0831.4531.70-0.11-0.35%292,96030.03%
SPY200828C002990002020-08-04 3:00PM EDT2020-08-2831.2031.9032.21+5.01+19.13%110529.48%
SPY200831C002990002020-07-31 3:03PM EDT2020-08-3127.2532.0732.370.00-3028.87%
SPY200904C002990002020-08-04 3:49PM EDT2020-09-0432.0132.5332.82+6.64+26.17%1229.45%
SPY200918C002990002020-08-04 2:41PM EDT2020-09-1832.2833.6733.79-1.22-3.64%92,74128.36%
SPY200930C002990002020-07-31 1:11PM EDT2020-09-3028.6434.4234.540.00-551,25127.59%
SPY201016C002990002020-07-31 3:50PM EDT2020-10-1632.5435.5635.850.00-241,53027.74%
SPY201120C002990002020-07-31 4:05PM EDT2020-11-2036.6538.7238.850.00-81,70928.50%
SPY201218C002990002020-07-24 3:52PM EDT2020-12-1834.5140.4340.510.00-6028.02%
SPY201231C002990002020-06-26 10:39AM EDT2020-12-3125.5634.3935.010.00-1324118.01%
SPY210115C002990002020-08-03 10:02AM EDT2021-01-1541.2541.5541.780.00-1027.30%
SPY210319C002990002020-07-16 2:12PM EDT2021-03-1938.5841.7842.390.00-21,48723.93%
SPY210331C002990002020-08-04 12:32PM EDT2021-03-3144.0044.4244.81+3.96+9.89%41026.03%
SPY210618C002990002020-07-02 10:29AM EDT2021-06-1836.5544.6145.170.00-1222.92%
SPY211217C002990002020-07-22 1:52PM EDT2021-12-1747.6250.9251.490.00-145123.00%
Putsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805P002990002020-08-04 12:06PM EDT2020-08-050.010.000.01-0.01-50.00%61,14848.44%
SPY200807P002990002020-08-04 2:46PM EDT2020-08-070.030.020.03-0.02-40.00%1231,26038.67%
SPY200810P002990002020-08-04 3:24PM EDT2020-08-100.060.050.06-0.03-33.33%4263131.84%
SPY200812P002990002020-08-03 2:42PM EDT2020-08-120.180.120.130.00-138831.40%
SPY200814P002990002020-08-04 2:21PM EDT2020-08-140.240.210.22-0.04-14.29%2999631.01%
SPY200817P002990002020-08-04 3:45PM EDT2020-08-170.290.280.29-0.10-25.64%2553728.91%
SPY200819P002990002020-08-04 4:00PM EDT2020-08-190.420.410.42-0.15-26.32%4174029.08%
SPY200821P002990002020-08-04 4:01PM EDT2020-08-210.560.560.57-0.18-24.32%25617,65229.26%
SPY200824P002990002020-08-04 3:50PM EDT2020-08-240.690.670.69-0.26-27.37%37228.30%
SPY200826P002990002020-08-04 2:31PM EDT2020-08-261.020.850.87-0.19-15.70%1825328.60%
SPY200828P002990002020-08-04 3:58PM EDT2020-08-281.081.041.06-0.21-16.28%291,62628.86%
SPY200831P002990002020-08-04 3:35PM EDT2020-08-311.281.181.20-0.13-9.22%19028.20%
SPY200904P002990002020-08-04 9:51AM EDT2020-09-041.801.621.64-0.10-5.26%228328.84%
SPY200911P002990002020-08-04 2:44PM EDT2020-09-112.422.132.17-0.12-4.72%23028.52%
SPY200918P002990002020-08-04 3:36PM EDT2020-09-183.102.922.95-0.21-6.34%14313,18729.16%
SPY200930P002990002020-08-04 3:59PM EDT2020-09-304.003.984.01-0.42-9.50%4787229.16%
SPY201016P002990002020-08-04 12:36PM EDT2020-10-165.745.495.53-0.16-2.71%1091,64929.52%
SPY201120P002990002020-08-04 12:34PM EDT2020-11-209.168.878.94-0.29-3.07%331,98030.55%
SPY201218P002990002020-08-04 12:55PM EDT2020-12-1811.3511.0311.04-0.16-1.39%143,49930.46%
SPY201231P002990002020-08-04 10:35AM EDT2020-12-3112.0011.6611.71-0.22-1.80%145630.07%
SPY210115P002990002020-08-04 9:30AM EDT2021-01-1512.5912.3912.56-0.45-3.45%212,57729.82%
SPY210319P002990002020-07-29 4:02PM EDT2021-03-1917.5915.5415.800.00-1028929.03%
SPY210331P002990002020-07-28 3:01PM EDT2021-03-3118.2616.0016.290.00-102428.83%
SPY210618P002990002020-08-04 3:56PM EDT2021-06-1819.5719.1319.50-1.18-5.69%15528.00%
SPY211217P002990002020-07-30 10:46AM EDT2021-12-1729.2024.9925.480.00-10423226.71%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen