Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,65-3,85 (-1,15%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200930C002150002020-07-09 8:10PM EDT2020-09-3047.65110.06110.790.00--10.00%
SPY201016C002150002020-09-17 1:54PM EDT2020-10-16119.41116.15117.150.00-35072989.50%
SPY201231C002150002020-07-13 9:30AM EDT2020-12-31106.91122.26123.320.00-51573.88%
SPY210115C002150002020-09-18 10:18AM EDT2021-01-15120.90117.18118.34-2.85-2.30%3852.71%
SPY210319C002150002020-08-26 3:31PM EDT2021-03-19133.52117.98119.240.00-1035245.73%
SPY210917C002150002020-07-09 5:00PM EDT2021-09-17109.760.000.000.00-110.00%
SPY211217C002150002020-08-04 10:03AM EDT2021-12-17117.82134.03135.670.00-14050.97%
SPY220121C002150002020-07-08 4:10PM EDT2022-01-21106.80122.48123.920.00-223835.54%
SPY220318C002150002020-09-15 10:03AM EDT2022-03-18129.50120.64122.280.00-12031.35%
SPY221216C002150002020-09-04 11:52AM EDT2022-12-16130.01121.85124.790.00-2011828.41%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P002150002020-09-14 10:41AM EDT2020-09-210.010.000.010.00-15132175.00%
SPY200923P002150002020-09-10 4:07PM EDT2020-09-230.020.000.010.00-100103125.00%
SPY200925P002150002020-09-10 9:50AM EDT2020-09-250.020.000.010.00-1346103.13%
SPY200930P002150002020-09-11 3:49PM EDT2020-09-300.010.000.020.00-1004,75579.69%
SPY201005P002150002020-09-18 10:07AM EDT2020-10-050.020.020.03-0.01-33.33%506071.88%
SPY201007P002150002020-09-09 1:16PM EDT2020-10-070.130.030.050.00-1071.09%
SPY201012P002150002020-09-11 3:35PM EDT2020-10-120.090.060.080.00-1966.60%
SPY201014P002150002020-09-16 3:10PM EDT2020-10-140.080.070.090.00-524264.84%
SPY201016P002150002020-09-18 9:31AM EDT2020-10-160.090.100.11-0.02-18.18%343,80164.26%
SPY201120P002150002020-09-18 4:09PM EDT2020-11-200.410.400.42-0.09-18.00%1853,54250.88%
SPY210115P002150002020-09-18 2:54PM EDT2021-01-151.381.271.30-0.05-3.50%5411,07845.04%
SPY210219P002150002020-09-18 12:17PM EDT2021-02-191.881.922.01-0.80-29.85%11646843.32%
SPY210319P002150002020-09-18 3:23PM EDT2021-03-192.652.512.66+0.22+9.05%3257742.47%
SPY210331P002150002020-09-18 10:10AM EDT2021-03-312.692.712.84-0.16-5.61%112141.79%
SPY210618P002150002020-09-16 12:25PM EDT2021-06-183.903.614.400.00-21,28439.41%
SPY211217P002150002020-09-11 3:38PM EDT2021-12-177.767.148.560.00-68,72437.36%
SPY220121P002150002020-09-16 12:26PM EDT2022-01-217.327.628.310.00-219435.64%
SPY220318P002150002020-09-09 3:26PM EDT2022-03-188.268.549.980.00-14035.95%
SPY221216P002150002020-09-18 2:21PM EDT2022-12-1613.4812.7313.95+2.05+17.94%11,19133.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen