Deutsche Märkte schließen in 8 Stunden 25 Minuten
DAX
12.660,25+59,38(+0,47%)Euro Stoxx 50
3.268,38+14,09(+0,43%)Dow Jones 30
27.201,52+373,05(+1,39%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
332,03+1,97 (+0,60%)
Börsenschluss: 4:00PM EDT
Strike:307.00
Callsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200807C00307000 | 2020-08-05 12:09PM EDT | 2020-08-07 | 24.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY200810C00307000 | 2020-08-04 1:39PM EDT | 2020-08-10 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200812C00307000 | 2020-08-03 9:54AM EDT | 2020-08-12 | 21.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY200814C00307000 | 2020-08-05 3:18PM EDT | 2020-08-14 | 25.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY200817C00307000 | 2020-07-31 10:17AM EDT | 2020-08-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200819C00307000 | 2020-07-31 4:10PM EDT | 2020-08-19 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200821C00307000 | 2020-08-05 4:09PM EDT | 2020-08-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY200824C00307000 | 2020-07-31 2:12PM EDT | 2020-08-24 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200826C00307000 | 2020-07-30 12:16PM EDT | 2020-08-26 | 19.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY200828C00307000 | 2020-08-03 2:50PM EDT | 2020-08-28 | 24.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200831C00307000 | 2020-07-31 3:15PM EDT | 2020-08-31 | 20.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200904C00307000 | 2020-08-04 10:29AM EDT | 2020-09-04 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200918C00307000 | 2020-08-05 3:37PM EDT | 2020-09-18 | 28.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY200930C00307000 | 2020-08-05 1:25PM EDT | 2020-09-30 | 28.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY201016C00307000 | 2020-08-04 1:48PM EDT | 2020-10-16 | 28.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201120C00307000 | 2020-08-05 3:43PM EDT | 2020-11-20 | 33.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00307000 | 2020-08-05 1:37PM EDT | 2020-12-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY201231C00307000 | 2020-08-03 9:54AM EDT | 2020-12-31 | 33.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210115C00307000 | 2020-08-05 2:27PM EDT | 2021-01-15 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00307000 | 2020-08-05 2:26PM EDT | 2021-03-19 | 39.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY210331C00307000 | 2020-07-06 9:35AM EDT | 2021-03-31 | 30.23 | 39.61 | 40.03 | 0.00 | - | 1 | 3 | 24.90% |
| SPY210618C00307000 | 2020-07-13 10:20AM EDT | 2021-06-18 | 35.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210630C00307000 | 2020-07-27 1:05PM EDT | 2021-06-30 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY211217C00307000 | 2020-07-10 11:21AM EDT | 2021-12-17 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200807P00307000 | 2020-08-05 3:59PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 25.00% |
| SPY200810P00307000 | 2020-08-05 2:30PM EDT | 2020-08-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPY200812P00307000 | 2020-08-05 3:58PM EDT | 2020-08-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY200814P00307000 | 2020-08-05 3:56PM EDT | 2020-08-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPY200817P00307000 | 2020-08-05 4:04PM EDT | 2020-08-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| SPY200819P00307000 | 2020-08-05 4:09PM EDT | 2020-08-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY200821P00307000 | 2020-08-05 4:14PM EDT | 2020-08-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 6.25% |
| SPY200824P00307000 | 2020-08-05 3:14PM EDT | 2020-08-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SPY200826P00307000 | 2020-08-05 3:07PM EDT | 2020-08-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| SPY200828P00307000 | 2020-08-05 4:03PM EDT | 2020-08-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| SPY200831P00307000 | 2020-08-05 2:41PM EDT | 2020-08-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY200902P00307000 | 2020-08-05 12:02PM EDT | 2020-09-02 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY200904P00307000 | 2020-08-05 3:18PM EDT | 2020-09-04 | 1.97 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SPY200911P00307000 | 2020-08-05 3:29PM EDT | 2020-09-11 | 2.61 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY200918P00307000 | 2020-08-05 4:03PM EDT | 2020-09-18 | 3.43 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SPY200930P00307000 | 2020-08-05 3:00PM EDT | 2020-09-30 | 4.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY201016P00307000 | 2020-08-05 11:12AM EDT | 2020-10-16 | 6.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SPY201120P00307000 | 2020-08-05 1:02PM EDT | 2020-11-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| SPY201218P00307000 | 2020-08-05 3:17PM EDT | 2020-12-18 | 12.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY201231P00307000 | 2020-08-03 1:37PM EDT | 2020-12-31 | 14.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY210115P00307000 | 2020-08-05 1:15PM EDT | 2021-01-15 | 13.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY210319P00307000 | 2020-07-30 10:37AM EDT | 2021-03-19 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY210331P00307000 | 2020-07-21 9:44AM EDT | 2021-03-31 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY210618P00307000 | 2020-07-20 12:45PM EDT | 2021-06-18 | 23.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY210630P00307000 | 2020-07-24 1:08PM EDT | 2021-06-30 | 26.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY211217P00307000 | 2020-07-30 3:54PM EDT | 2021-12-17 | 30.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
