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:220.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C002200002020-09-16 12:01PM EDT2020-09-21121.81111.38111.780.00-120309.67%
SPY200928C002200002020-09-08 2:16PM EDT2020-09-28116.23111.24111.740.00-20143.31%
SPY200930C002200002020-08-27 12:53PM EDT2020-09-30127.04111.30111.820.00-10131.54%
SPY201016C002200002020-09-17 1:56PM EDT2020-10-16114.58111.45112.010.00-400586.67%
SPY201218C002200002020-09-04 3:21PM EDT2020-12-18125.60112.04113.070.00-103553.31%
SPY201231C002200002020-08-07 3:44PM EDT2020-12-31115.14122.29123.310.00-537085.42%
SPY210115C002200002020-09-17 12:23PM EDT2021-01-15113.81112.32113.430.00-54450.82%
SPY210319C002200002020-09-11 12:40PM EDT2021-03-19115.38113.24114.540.00-2011644.71%
SPY210630C002200002020-09-18 2:40PM EDT2021-06-30113.70114.21115.49-7.95-6.54%162037.91%
SPY210917C002200002020-09-14 9:43AM EDT2021-09-17121.50114.99116.330.00-53135.14%
SPY211217C002200002020-08-17 9:58AM EDT2021-12-17121.70122.47123.780.00-117141.91%
SPY220121C002200002020-09-18 1:58PM EDT2022-01-21115.32115.96117.49-9.80-7.83%168132.06%
SPY220318C002200002020-07-09 8:16PM EDT2022-03-1887.28109.86111.220.00-14617.07%
SPY220617C002200002020-07-15 2:56PM EDT2022-06-17108.84120.63122.590.00-2134.12%
SPY221216C002200002020-09-09 1:43PM EDT2022-12-16120.20117.66120.590.00-129828.11%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P002200002020-09-11 11:27AM EDT2020-09-210.020.000.010.00-172149168.75%
SPY200923P002200002020-09-11 2:05PM EDT2020-09-230.010.000.010.00-36140118.75%
SPY200925P002200002020-09-15 9:30AM EDT2020-09-250.010.000.010.00-10015496.88%
SPY200930P002200002020-09-18 9:30AM EDT2020-09-300.010.000.02-0.01-50.00%332,60676.56%
SPY201002P002200002020-09-18 12:24PM EDT2020-10-020.030.020.03+0.01+50.00%726975.78%
SPY201005P002200002020-09-18 1:36PM EDT2020-10-050.050.020.040.00-61369.53%
SPY201007P002200002020-09-10 3:28PM EDT2020-10-070.160.040.050.00-101068.36%
SPY201012P002200002020-09-18 1:48PM EDT2020-10-120.090.060.09+0.02+28.57%55163.87%
SPY201014P002200002020-09-18 4:06PM EDT2020-10-140.100.090.110.00-115363.28%
SPY201120P002200002020-09-18 4:07PM EDT2020-11-200.470.450.47-0.03-6.00%42315,78449.51%
SPY210115P002200002020-09-18 3:47PM EDT2021-01-151.431.421.45-0.17-10.63%18915,45543.96%
SPY210219P002200002020-09-18 12:13PM EDT2021-02-192.102.142.23-0.17-7.49%1199642.38%
SPY210319P002200002020-09-18 3:23PM EDT2021-03-192.962.792.95-0.15-4.82%106,38041.66%
SPY210331P002200002020-09-11 3:24PM EDT2021-03-313.223.023.15+0.01+0.31%1046441.01%
SPY210618P002200002020-09-18 10:00AM EDT2021-06-184.624.544.84-0.25-5.13%108,06838.78%
SPY210917P002200002020-09-18 9:58AM EDT2021-09-176.296.196.63-0.33-4.98%11,36336.89%
SPY211217P002200002020-09-15 9:38AM EDT2021-12-177.737.819.22-0.13-1.65%25,34336.80%
SPY220318P002200002020-09-09 3:26PM EDT2022-03-189.129.2410.740.00-154735.47%
SPY221216P002200002020-09-18 1:27PM EDT2022-12-1614.5013.7214.91+1.50+11.54%63,65132.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen