Deutsche Märkte schließen in 4 Stunden 30 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

325,89 -0,81 (-0,25 %)
Vorbörse: 8:00AM EDT

In the money
Anzeigen:ListeStellage
Strike:344.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030C003440002020-10-28 4:14PM EDT2020-10-300.090.000.000.00-6,5685,71512.50%
SPY201102C003440002020-10-28 4:14PM EDT2020-11-020.270.000.000.00-5,3633,74512.50%
SPY201104C003440002020-10-28 4:13PM EDT2020-11-041.390.000.000.00-4483616.25%
SPY201106C003440002020-10-28 4:04PM EDT2020-11-062.140.000.000.00-6491,1466.25%
SPY201109C003440002020-10-28 1:38PM EDT2020-11-092.680.000.000.00-4657216.25%
SPY201111C003440002020-10-28 3:51PM EDT2020-11-112.850.000.000.00-3539426.25%
SPY201113C003440002020-10-28 3:00PM EDT2020-11-133.600.000.000.00-1981,1746.25%
SPY201116C003440002020-10-28 3:24PM EDT2020-11-164.080.000.000.00-4034166.25%
SPY201118C003440002020-10-28 2:42PM EDT2020-11-184.120.000.000.00-42966.25%
SPY201120C003440002020-10-28 4:03PM EDT2020-11-204.050.000.000.00-5,84115,0226.25%
SPY201123C003440002020-10-28 1:44PM EDT2020-11-234.590.000.000.00-93513.13%
SPY201125C003440002020-10-28 1:41PM EDT2020-11-254.830.000.000.00-6393.13%
SPY201127C003440002020-10-28 3:33PM EDT2020-11-275.310.000.000.00-1552383.13%
SPY201204C003440002020-10-28 1:53PM EDT2020-12-045.860.000.000.00-2054653.13%
SPY201218C003440002020-10-28 3:55PM EDT2020-12-187.320.000.000.00-2,79121,3233.13%
SPY201231C003440002020-10-28 3:58PM EDT2020-12-318.110.000.000.00-1,3361,7323.13%
SPY210115C003440002020-10-28 3:47PM EDT2021-01-159.500.000.000.00-4075,3183.13%
SPY210219C003440002020-10-28 12:03PM EDT2021-02-1912.480.000.000.00-747301.56%
SPY210319C003440002020-10-28 3:28PM EDT2021-03-1913.650.000.000.00-105126,3481.56%
SPY210331C003440002020-10-28 1:56PM EDT2021-03-3114.350.000.000.00-131051.56%
SPY210416C003440002020-10-28 1:07PM EDT2021-04-1614.850.000.000.00-701.56%
SPY210521C003440002020-10-21 3:51PM EDT2021-05-2123.070.000.000.00-441.56%
SPY210618C003440002020-10-28 9:48AM EDT2021-06-1819.560.000.000.00-52781.56%
SPY210630C003440002020-10-28 9:30AM EDT2021-06-3019.610.000.000.00-11911.56%
SPY210917C003440002020-10-23 1:09PM EDT2021-09-1728.070.000.000.00-22,7571.56%
SPY211217C003440002020-10-23 2:38PM EDT2021-12-1731.200.000.000.00-52300.78%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030P003440002020-10-28 4:14PM EDT2020-10-3017.200.000.000.00-5206,3170.00%
SPY201102P003440002020-10-28 4:07PM EDT2020-11-0217.600.000.000.00-2011,0640.00%
SPY201104P003440002020-10-28 1:29PM EDT2020-11-0418.820.000.000.00-417490.00%
SPY201106P003440002020-10-28 3:33PM EDT2020-11-0619.510.000.000.00-51100.00%
SPY201109P003440002020-10-28 4:13PM EDT2020-11-0919.630.000.000.00-401590.00%
SPY201111P003440002020-10-28 12:58PM EDT2020-11-1118.650.000.000.00-41720.00%
SPY201113P003440002020-10-28 10:24AM EDT2020-11-1318.820.000.000.00-2700.00%
SPY201116P003440002020-10-28 9:58AM EDT2020-11-1619.830.000.000.00-72330.00%
SPY201118P003440002020-10-28 11:16AM EDT2020-11-1818.880.000.000.00-6780.00%
SPY201120P003440002020-10-28 4:00PM EDT2020-11-2021.160.000.000.00-3064,4540.00%
SPY201123P003440002020-10-28 12:24PM EDT2020-11-2319.500.000.000.00-201920.00%
SPY201125P003440002020-10-26 2:42PM EDT2020-11-2513.740.000.000.00-131350.00%
SPY201127P003440002020-10-28 1:03PM EDT2020-11-2720.610.000.000.00-202400.00%
SPY201204P003440002020-10-28 9:42AM EDT2020-12-0418.830.000.000.00-2130.00%
SPY201218P003440002020-10-28 3:33PM EDT2020-12-1823.260.000.000.00-1273,4490.00%
SPY201231P003440002020-10-28 11:43AM EDT2020-12-3124.680.000.000.00-34180.00%
SPY210115P003440002020-10-28 3:58PM EDT2021-01-1527.880.000.000.00-1165,0880.00%
SPY210219P003440002020-10-28 10:18AM EDT2021-02-1928.240.000.000.00-16940.00%
SPY210319P003440002020-10-28 12:28PM EDT2021-03-1930.390.000.000.00-271,0910.00%
SPY210331P003440002020-10-28 11:45AM EDT2021-03-3131.390.000.000.00-7730.00%
SPY210416P003440002020-10-28 3:50PM EDT2021-04-1633.300.000.000.00-180.00%
SPY210521P003440002020-10-28 12:58PM EDT2021-05-2134.160.000.000.00-11070.00%
SPY210618P003440002020-10-28 12:46PM EDT2021-06-1836.000.000.000.00-12110.00%
SPY210630P003440002020-10-23 3:14PM EDT2021-06-3026.680.000.000.00-170.00%
SPY210917P003440002020-10-21 12:30PM EDT2021-09-1732.500.000.000.00-12,7560.00%
SPY211217P003440002020-10-23 12:13PM EDT2021-12-1735.370.000.000.00-11080.00%