Deutsche Märkte schließen in 6 Stunden 10 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
382,88-1,36 (-0,35%)
Börsenschluss: 4:00PM EST

383,89 +1,07 (0,28 %)
Vorbörse: 5:19AM EST

In the money
Anzeigen:ListeStellage
Strike:386.00
Callsfür25. Januar 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210125C003860002021-01-22 4:14PM EST2021-01-250.200.000.000.00-17,52203.13%
SPY210127C003860002021-01-22 4:14PM EST2021-01-270.820.000.000.00-8,43503.13%
SPY210129C003860002021-01-22 4:14PM EST2021-01-291.400.000.000.00-14,58201.56%
SPY210201C003860002021-01-22 4:14PM EST2021-02-011.800.000.000.00-2,40301.56%
SPY210203C003860002021-01-22 4:00PM EST2021-02-032.320.000.000.00-5,55501.56%
SPY210205C003860002021-01-22 4:13PM EST2021-02-053.000.000.000.00-22801.56%
SPY210208C003860002021-01-22 3:59PM EST2021-02-083.400.000.000.00-22000.78%
SPY210210C003860002021-01-22 4:01PM EST2021-02-103.750.000.000.00-2,20800.78%
SPY210212C003860002021-01-22 3:02PM EST2021-02-124.560.000.000.00-4400.78%
SPY210216C003860002021-01-22 3:28PM EST2021-02-165.000.000.000.00-1800.78%
SPY210217C003860002021-01-22 4:04PM EST2021-02-174.900.000.000.00-15500.78%
SPY210219C003860002021-01-22 4:13PM EST2021-02-195.420.000.000.00-4,64500.78%
SPY210226C003860002021-01-22 3:20PM EST2021-02-266.720.000.000.00-16100.78%
SPY210305C003860002021-01-22 11:00AM EST2021-03-057.500.000.000.00-4700.78%
SPY210319C003860002021-01-22 3:31PM EST2021-03-199.550.000.000.00-92100.39%
SPY210331C003860002021-01-22 4:00PM EST2021-03-3110.210.000.000.00-5100.39%
SPY210416C003860002021-01-22 3:55PM EST2021-04-1612.260.000.000.00-58100.39%
SPY210521C003860002021-01-22 1:49PM EST2021-05-2115.840.000.000.00-12900.39%
SPY210618C003860002021-01-22 12:18PM EST2021-06-1817.920.000.000.00-600.39%
SPY210630C003860002021-01-22 11:24AM EST2021-06-3018.260.000.000.00-1600.39%
SPY210917C003860002021-01-22 12:00PM EST2021-09-1723.340.000.000.00-100.20%
SPY210930C003860002021-01-12 12:16PM EST2021-09-3020.280.000.000.00-100.20%
SPY211217C003860002021-01-08 12:04PM EST2021-12-1724.530.000.000.00-400.20%
SPY220121C003860002021-01-21 9:39AM EST2022-01-2128.640.000.000.00-100.20%
Putsfür25. Januar 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY210125P003860002021-01-22 4:09PM EST2021-01-253.320.000.000.00-2,50300.00%
SPY210127P003860002021-01-22 4:11PM EST2021-01-273.910.000.000.00-43600.00%
SPY210129P003860002021-01-22 4:14PM EST2021-01-294.400.000.000.00-57000.00%
SPY210201P003860002021-01-22 4:08PM EST2021-02-014.800.000.000.00-7200.00%
SPY210203P003860002021-01-22 3:39PM EST2021-02-034.750.000.000.00-5600.00%
SPY210205P003860002021-01-22 3:59PM EST2021-02-055.810.000.000.00-32800.00%
SPY210208P003860002021-01-22 2:58PM EST2021-02-085.860.000.000.00-10900.00%
SPY210210P003860002021-01-22 3:57PM EST2021-02-106.480.000.000.00-3200.00%
SPY210212P003860002021-01-22 3:35PM EST2021-02-126.810.000.000.00-6200.00%
SPY210216P003860002021-01-22 3:22PM EST2021-02-167.350.000.000.00-700.00%
SPY210217P003860002021-01-22 3:41PM EST2021-02-177.350.000.000.00-600.00%
SPY210219P003860002021-01-22 4:07PM EST2021-02-198.350.000.000.00-1,90100.00%
SPY210226P003860002021-01-22 3:59PM EST2021-02-269.390.000.000.00-3300.00%
SPY210319P003860002021-01-22 2:21PM EST2021-03-1912.610.000.000.00-12400.00%
SPY210331P003860002021-01-21 3:06PM EST2021-03-3113.210.000.000.00-500.00%
SPY210416P003860002021-01-22 3:59PM EST2021-04-1615.900.000.000.00-1100.00%
SPY210521P003860002021-01-22 3:48PM EST2021-05-2118.850.000.000.00-100.00%
SPY210618P003860002021-01-20 9:35AM EST2021-06-1822.820.000.000.00-400.00%
SPY210630P003860002021-01-21 11:20AM EST2021-06-3022.190.000.000.00-900.00%
SPY210917P003860002021-01-22 3:07PM EST2021-09-1728.080.000.000.00-1300.00%
SPY210930P003860002021-01-07 9:32AM EST2021-09-3031.280.000.000.00--00.00%
SPY211217P003860002021-01-19 10:58AM EST2021-12-1735.720.000.000.00--00.00%