Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
13.860,03-13,94(-0,10%)Euro Stoxx 50
3.598,91-3,50(-0,10%)Dow Jones 30
30.996,98-179,02(-0,57%)
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
Strike:386.00
Callsfür25. Januar 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210125C00386000 | 2021-01-22 4:14PM EST | 2021-01-25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17,522 | 0 | 3.13% |
| SPY210127C00386000 | 2021-01-22 4:14PM EST | 2021-01-27 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8,435 | 0 | 3.13% |
| SPY210129C00386000 | 2021-01-22 4:14PM EST | 2021-01-29 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14,582 | 0 | 1.56% |
| SPY210201C00386000 | 2021-01-22 4:14PM EST | 2021-02-01 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,403 | 0 | 1.56% |
| SPY210203C00386000 | 2021-01-22 4:00PM EST | 2021-02-03 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5,555 | 0 | 1.56% |
| SPY210205C00386000 | 2021-01-22 4:13PM EST | 2021-02-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| SPY210208C00386000 | 2021-01-22 3:59PM EST | 2021-02-08 | 3.40 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.78% |
| SPY210210C00386000 | 2021-01-22 4:01PM EST | 2021-02-10 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2,208 | 0 | 0.78% |
| SPY210212C00386000 | 2021-01-22 3:02PM EST | 2021-02-12 | 4.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| SPY210216C00386000 | 2021-01-22 3:28PM EST | 2021-02-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SPY210217C00386000 | 2021-01-22 4:04PM EST | 2021-02-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| SPY210219C00386000 | 2021-01-22 4:13PM EST | 2021-02-19 | 5.42 | 0.00 | 0.00 | 0.00 | - | 4,645 | 0 | 0.78% |
| SPY210226C00386000 | 2021-01-22 3:20PM EST | 2021-02-26 | 6.72 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| SPY210305C00386000 | 2021-01-22 11:00AM EST | 2021-03-05 | 7.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| SPY210319C00386000 | 2021-01-22 3:31PM EST | 2021-03-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 0.39% |
| SPY210331C00386000 | 2021-01-22 4:00PM EST | 2021-03-31 | 10.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| SPY210416C00386000 | 2021-01-22 3:55PM EST | 2021-04-16 | 12.26 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.39% |
| SPY210521C00386000 | 2021-01-22 1:49PM EST | 2021-05-21 | 15.84 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.39% |
| SPY210618C00386000 | 2021-01-22 12:18PM EST | 2021-06-18 | 17.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY210630C00386000 | 2021-01-22 11:24AM EST | 2021-06-30 | 18.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| SPY210917C00386000 | 2021-01-22 12:00PM EST | 2021-09-17 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY210930C00386000 | 2021-01-12 12:16PM EST | 2021-09-30 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY211217C00386000 | 2021-01-08 12:04PM EST | 2021-12-17 | 24.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY220121C00386000 | 2021-01-21 9:39AM EST | 2022-01-21 | 28.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfür25. Januar 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210125P00386000 | 2021-01-22 4:09PM EST | 2021-01-25 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2,503 | 0 | 0.00% |
| SPY210127P00386000 | 2021-01-22 4:11PM EST | 2021-01-27 | 3.91 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| SPY210129P00386000 | 2021-01-22 4:14PM EST | 2021-01-29 | 4.40 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| SPY210201P00386000 | 2021-01-22 4:08PM EST | 2021-02-01 | 4.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY210203P00386000 | 2021-01-22 3:39PM EST | 2021-02-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY210205P00386000 | 2021-01-22 3:59PM EST | 2021-02-05 | 5.81 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| SPY210208P00386000 | 2021-01-22 2:58PM EST | 2021-02-08 | 5.86 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPY210210P00386000 | 2021-01-22 3:57PM EST | 2021-02-10 | 6.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY210212P00386000 | 2021-01-22 3:35PM EST | 2021-02-12 | 6.81 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY210216P00386000 | 2021-01-22 3:22PM EST | 2021-02-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210217P00386000 | 2021-01-22 3:41PM EST | 2021-02-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY210219P00386000 | 2021-01-22 4:07PM EST | 2021-02-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 0.00% |
| SPY210226P00386000 | 2021-01-22 3:59PM EST | 2021-02-26 | 9.39 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY210319P00386000 | 2021-01-22 2:21PM EST | 2021-03-19 | 12.61 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SPY210331P00386000 | 2021-01-21 3:06PM EST | 2021-03-31 | 13.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210416P00386000 | 2021-01-22 3:59PM EST | 2021-04-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY210521P00386000 | 2021-01-22 3:48PM EST | 2021-05-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210618P00386000 | 2021-01-20 9:35AM EST | 2021-06-18 | 22.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210630P00386000 | 2021-01-21 11:20AM EST | 2021-06-30 | 22.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210917P00386000 | 2021-01-22 3:07PM EST | 2021-09-17 | 28.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY210930P00386000 | 2021-01-07 9:32AM EST | 2021-09-30 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY211217P00386000 | 2021-01-19 10:58AM EST | 2021-12-17 | 35.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
