Deutsche Märkte öffnen in 7 Stunden 52 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

330,00 -0,06 (-0,02 %)
Nachbörse: 7:05PM EDT

In the money
Anzeigen:ListeStellage
Strike:325.00
Callsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805C003250002020-08-04 4:14PM EDT2020-08-055.295.025.26+1.11+26.56%2,3714,87316.60%
SPY200807C003250002020-08-04 4:12PM EDT2020-08-075.755.695.76+0.66+12.97%1,5627,10717.82%
SPY200810C003250002020-08-04 4:06PM EDT2020-08-106.006.086.15+0.44+7.91%4182,77516.33%
SPY200812C003250002020-08-04 3:54PM EDT2020-08-126.286.696.76+0.10+1.62%4965417.99%
SPY200814C003250002020-08-04 4:07PM EDT2020-08-147.227.267.32+0.59+8.90%7232,66919.08%
SPY200817C003250002020-08-04 4:07PM EDT2020-08-177.547.587.65+0.69+10.07%4691,13218.34%
SPY200819C003250002020-08-04 3:44PM EDT2020-08-197.678.098.15-0.06-0.78%3529219.14%
SPY200821C003250002020-08-04 4:12PM EDT2020-08-218.608.558.60+0.71+9.00%1,46629,94119.70%
SPY200824C003250002020-08-04 3:43PM EDT2020-08-248.698.858.92+0.25+2.96%6344619.32%
SPY200826C003250002020-08-04 12:40PM EDT2020-08-268.869.259.33+0.11+1.26%129319.78%
SPY200828C003250002020-08-04 4:14PM EDT2020-08-289.689.669.73+0.39+4.20%10,0401,06220.20%
SPY200831C003250002020-08-04 3:20PM EDT2020-08-319.799.9410.02+0.09+0.93%844319.92%
SPY200902C003250002020-08-04 9:50AM EDT2020-09-0210.3010.3210.40+0.31+3.10%207520.29%
SPY200904C003250002020-08-04 3:55PM EDT2020-09-0410.5010.7310.80+0.09+0.86%9526620.72%
SPY200908C003250002020-08-04 3:54PM EDT2020-09-0810.6411.0011.08-0.05-0.47%16712920.24%
SPY200911C003250002020-08-04 11:27AM EDT2020-09-1111.1411.5611.64-0.21-1.85%11,26520.80%
SPY200918C003250002020-08-04 4:03PM EDT2020-09-1812.4012.3512.40+0.44+3.68%1,04268,86920.83%
SPY200930C003250002020-08-04 1:55PM EDT2020-09-3012.5113.4113.49-0.86-6.43%895,58420.68%
SPY201016C003250002020-08-04 3:56PM EDT2020-10-1615.2715.2015.27+0.48+3.25%140122,67621.38%
SPY201120C003250002020-08-04 3:53PM EDT2020-11-2019.0919.4119.49-0.15-0.78%2604,12623.59%
SPY201218C003250002020-08-04 3:54PM EDT2020-12-1821.1421.4421.51-0.17-0.80%4517,58023.59%
SPY201231C003250002020-08-04 1:01PM EDT2020-12-3121.3122.0022.10-0.54-2.47%282323.25%
SPY210115C003250002020-08-04 3:11PM EDT2021-01-1522.6522.7322.91+0.28+1.25%596,47223.10%
SPY210319C003250002020-08-03 3:16PM EDT2021-03-1924.9025.6125.87-0.50-1.97%355,04922.54%
SPY210331C003250002020-08-04 11:55AM EDT2021-03-3126.0025.9926.34+0.14+0.54%340922.41%
SPY210618C003250002020-08-04 3:52PM EDT2021-06-1828.5028.8029.19-0.28-0.97%261,74821.79%
SPY210630C003250002020-08-03 12:03PM EDT2021-06-3029.1129.1429.520.00-28221.66%
SPY210917C003250002020-08-04 11:13AM EDT2021-09-1731.4431.4931.95+0.11+0.35%51,96821.23%
SPY211217C003250002020-08-04 11:10AM EDT2021-12-1733.5033.7434.26-0.05-0.15%33,85720.72%
SPY220121C003250002020-08-04 11:14AM EDT2022-01-2134.5234.5535.30+0.02+0.06%11,16320.70%
SPY220318C003250002020-07-31 1:38PM EDT2022-03-1832.4735.7536.620.00-6517720.49%
SPY220617C003250002020-08-04 12:29PM EDT2022-06-1738.0037.6338.60-0.36-0.94%225920.20%
SPY221216C003250002020-08-04 12:18PM EDT2022-12-1641.0040.8742.00+0.14+0.34%36,82019.65%
Putsfür5. August 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200805P003250002020-08-04 4:14PM EDT2020-08-050.150.150.16-0.45-75.00%58,79212,01515.63%
SPY200807P003250002020-08-04 4:14PM EDT2020-08-070.730.720.74-0.54-42.52%17,66615,73118.24%
SPY200810P003250002020-08-04 4:14PM EDT2020-08-101.121.111.13-0.53-32.12%2,4201,20216.61%
SPY200812P003250002020-08-04 4:03PM EDT2020-08-121.751.711.74-0.57-24.57%1,8161,54518.21%
SPY200814P003250002020-08-04 4:14PM EDT2020-08-142.272.272.30-0.58-20.35%12,7703,99219.28%
SPY200817P003250002020-08-04 3:56PM EDT2020-08-172.622.592.63-0.71-21.32%1721,15418.51%
SPY200819P003250002020-08-04 4:03PM EDT2020-08-193.123.093.12-0.65-17.24%64742119.26%
SPY200821P003250002020-08-04 4:14PM EDT2020-08-213.553.553.57-0.63-15.07%16,35519,32219.82%
SPY200824P003250002020-08-04 4:12PM EDT2020-08-243.873.843.88-0.59-13.23%9635819.40%
SPY200826P003250002020-08-04 3:45PM EDT2020-08-264.514.254.29-0.39-7.96%2914719.85%
SPY200828P003250002020-08-04 4:14PM EDT2020-08-284.684.654.69-0.69-12.85%10,3631,45020.26%
SPY200831P003250002020-08-04 4:00PM EDT2020-08-314.994.924.97-0.60-10.73%41028119.95%
SPY200902P003250002020-08-04 3:33PM EDT2020-09-025.755.305.35-0.36-5.89%3013520.33%
SPY200904P003250002020-08-04 3:59PM EDT2020-09-045.705.695.74-0.67-10.52%1052,54920.73%
SPY200908P003250002020-08-04 3:57PM EDT2020-09-086.055.966.02-0.55-8.33%46730420.25%
SPY200911P003250002020-08-04 3:19PM EDT2020-09-116.976.516.57-0.24-3.33%5628220.78%
SPY200918P003250002020-08-04 4:12PM EDT2020-09-187.907.877.92-0.70-8.14%4,88437,79822.11%
SPY200930P003250002020-08-04 3:45PM EDT2020-09-309.509.309.35-0.69-6.77%1032,88522.49%
SPY201016P003250002020-08-04 4:11PM EDT2020-10-1611.2911.2711.34-0.96-7.84%3778,88723.34%
SPY201120P003250002020-08-04 3:57PM EDT2020-11-2015.6515.5715.64-0.90-5.44%802,71325.32%
SPY201218P003250002020-08-04 3:53PM EDT2020-12-1818.4718.2218.25-0.58-3.04%6568,57725.87%
SPY201231P003250002020-08-04 11:39AM EDT2020-12-3119.2518.9319.03-0.45-2.28%2954025.66%
SPY210115P003250002020-08-04 4:04PM EDT2021-01-1519.9419.7419.93-0.83-4.00%1,79816,64025.50%
SPY210319P003250002020-08-04 2:49PM EDT2021-03-1924.1323.2323.46+0.06+0.25%13289825.14%
SPY210331P003250002020-07-31 3:58PM EDT2021-03-3125.9623.6724.010.00-24725.03%
SPY210618P003250002020-08-04 12:06PM EDT2021-06-1827.6827.1627.57-0.34-1.21%143,56824.65%
SPY210630P003250002020-08-03 10:20AM EDT2021-06-3028.4027.5927.970.00-11924.53%
SPY210917P003250002020-08-04 2:42PM EDT2021-09-1731.6930.6831.15+0.32+1.02%1261924.36%
SPY211217P003250002020-08-03 9:30AM EDT2021-12-1735.1833.9834.440.00-11360124.21%
SPY220121P003250002020-08-04 12:47PM EDT2022-01-2135.6435.0035.62-0.16-0.45%4292,19024.16%
SPY220318P003250002020-07-22 3:07PM EDT2022-03-1838.8036.8137.550.00-330724.17%
SPY220617P003250002020-08-03 2:58PM EDT2022-06-1740.5639.5040.380.00-22724.11%
SPY221216P003250002020-08-04 12:19PM EDT2022-12-1645.9344.4345.78+0.32+0.70%363024.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen