Deutsche Märkte schließen in 4 Stunden 23 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,70-11,52 (-3,41%)
Börsenschluss: 4:00PM EDT

325,86 -0,84 (-0,26 %)
Vorbörse: 8:07AM EDT

In the money
Anzeigen:ListeStellage
Strike:334.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030C003340002020-10-28 4:14PM EDT2020-10-300.950.000.000.00-27,3446,4696.25%
SPY201102C003340002020-10-28 4:05PM EDT2020-11-021.880.000.000.00-3,9281,6306.25%
SPY201104C003340002020-10-28 3:58PM EDT2020-11-044.300.000.000.00-1,2237843.13%
SPY201106C003340002020-10-28 4:14PM EDT2020-11-065.700.000.000.00-7705263.13%
SPY201113C003340002020-10-28 3:37PM EDT2020-11-137.300.000.000.00-2482163.13%
SPY201120C003340002020-10-28 3:59PM EDT2020-11-208.230.000.000.00-2,20610,6881.56%
SPY201127C003340002020-10-28 2:34PM EDT2020-11-279.900.000.000.00-732021.56%
SPY201204C003340002020-10-28 12:59PM EDT2020-12-0410.720.000.000.00-1101911.56%
SPY201218C003340002020-10-28 3:55PM EDT2020-12-1812.190.000.000.00-4,04111,5821.56%
SPY201231C003340002020-10-28 12:19PM EDT2020-12-3113.940.000.000.00-4446471.56%
SPY210115C003340002020-10-28 3:59PM EDT2021-01-1514.280.000.000.00-7844,0511.56%
SPY210219C003340002020-10-28 3:55PM EDT2021-02-1916.680.000.000.00-688390.78%
SPY210319C003340002020-10-28 3:53PM EDT2021-03-1918.930.000.000.00-431,3110.78%
SPY210331C003340002020-10-19 10:50AM EDT2021-03-3128.950.000.000.00-3340.78%
SPY210416C003340002020-10-27 9:58AM EDT2021-04-1625.440.000.000.00-150.78%
SPY210521C003340002020-10-28 12:27PM EDT2021-05-2122.500.000.000.00-240.78%
SPY210618C003340002020-10-28 11:17AM EDT2021-06-1823.600.000.000.00-41460.78%
SPY210630C003340002020-10-09 10:02AM EDT2021-06-3025.420.000.000.00-1130.78%
SPY210917C003340002020-10-28 12:50PM EDT2021-09-1726.390.000.000.00-3810.78%
SPY211217C003340002020-10-26 3:31PM EDT2021-12-1729.770.000.000.00-12,0080.39%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030P003340002020-10-28 4:08PM EDT2020-10-308.100.000.000.00-4,9264,7870.00%
SPY201102P003340002020-10-28 4:10PM EDT2020-11-029.140.000.000.00-2,2942,2600.00%
SPY201104P003340002020-10-28 3:56PM EDT2020-11-0411.840.000.000.00-3691,4890.00%
SPY201106P003340002020-10-28 3:55PM EDT2020-11-0612.800.000.000.00-7591,0540.00%
SPY201113P003340002020-10-28 3:55PM EDT2020-11-1314.500.000.000.00-3061,3060.00%
SPY201120P003340002020-10-28 4:11PM EDT2020-11-2015.510.000.000.00-1,46011,3740.00%
SPY201127P003340002020-10-28 3:15PM EDT2020-11-2715.410.000.000.00-429810.00%
SPY201218P003340002020-10-28 3:57PM EDT2020-12-1820.450.000.000.00-995,3970.00%
SPY201231P003340002020-10-28 3:30PM EDT2020-12-3119.460.000.000.00-241,6350.00%
SPY210115P003340002020-10-28 3:54PM EDT2021-01-1522.370.000.000.00-3623,3020.00%
SPY210219P003340002020-10-28 3:59PM EDT2021-02-1925.500.000.000.00-541,0830.00%
SPY210319P003340002020-10-28 1:15PM EDT2021-03-1926.940.000.000.00-1531,8730.00%
SPY210331P003340002020-10-28 3:01PM EDT2021-03-3127.030.000.000.00-35510.00%
SPY210416P003340002020-10-27 11:57AM EDT2021-04-1627.900.000.000.00-3140.00%
SPY210521P003340002020-10-27 2:25PM EDT2021-05-2123.870.000.000.00-22020.00%
SPY210618P003340002020-10-28 9:38AM EDT2021-06-1829.550.000.000.00-41030.00%
SPY210630P003340002020-10-28 10:37AM EDT2021-06-3031.950.000.000.00-4200.00%
SPY210917P003340002020-10-12 11:31AM EDT2021-09-1725.120.000.000.00-2430.00%
SPY211217P003340002020-10-26 3:34PM EDT2021-12-1733.920.000.000.00-11280.00%