Deutsche Märkte schließen in 53 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,70-0,69 (-0,20%)
Ab 11:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:225.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C002250002020-10-06 9:30AM EDT2020-11-20126.00114.08114.530.00-2481.15%
SPY201218C002250002020-09-21 10:10AM EDT2020-12-18100.720.000.000.00-120.00%
SPY201231C002250002020-09-24 1:21PM EDT2020-12-31102.20120.31120.870.00-1187.13%
SPY210115C002250002020-09-24 12:25PM EDT2021-01-15126.00120.45121.010.00-261079.15%
SPY210319C002250002020-10-16 10:25AM EDT2021-03-19126.60117.74118.610.00-23451.90%
SPY210331C002250002020-09-08 10:21AM EDT2021-03-31113.75119.51120.510.00-314055.13%
SPY210618C002250002020-10-19 3:18PM EDT2021-06-18119.25116.04117.110.00-168837.77%
SPY210917C002250002020-10-12 11:48AM EDT2021-09-17129.260.000.000.00-500.00%
SPY211217C002250002020-10-26 11:58AM EDT2021-12-17116.69117.08118.710.00-124231.46%
SPY220121C002250002020-10-09 10:03AM EDT2022-01-21123.94117.30118.970.00-411530.66%
SPY220318C002250002020-10-19 2:43PM EDT2022-03-18122.57117.63119.550.00-1511329.83%
SPY221216C002250002020-10-22 9:35AM EDT2022-12-16124.00119.21121.450.00-124626.27%
SPY230120C002250002020-10-15 1:50PM EDT2023-01-20128.700.000.000.00-200.00%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028P002250002020-10-09 12:05PM EDT2020-10-280.010.000.010.00-225225168.75%
SPY201030P002250002020-10-19 3:06PM EDT2020-10-300.020.000.010.00-5551118.75%
SPY201102P002250002020-10-26 1:33PM EDT2020-11-020.010.000.010.00-622590.63%
SPY201104P002250002020-10-26 2:47PM EDT2020-11-040.030.020.030.00-225391.41%
SPY201106P002250002020-10-26 3:04PM EDT2020-11-060.040.030.04-0.01-20.00%12,85485.16%
SPY201109P002250002020-10-09 12:11PM EDT2020-11-090.060.050.060.00-1079.10%
SPY201111P002250002020-10-23 12:16PM EDT2020-11-110.040.070.080.00-1076.56%
SPY201113P002250002020-10-26 3:09PM EDT2020-11-130.110.090.100.00-577274.02%
SPY201116P002250002020-10-27 9:49AM EDT2020-11-160.110.110.12+0.01+10.00%51970.12%
SPY201118P002250002020-10-26 9:40AM EDT2020-11-180.090.130.140.00-83468.36%
SPY201120P002250002020-10-27 10:48AM EDT2020-11-200.170.150.16+0.01+6.25%1607,69166.70%
SPY201127P002250002020-10-27 11:13AM EDT2020-11-270.230.220.23+0.02+9.52%2620461.91%
SPY201218P002250002020-10-27 10:23AM EDT2020-12-180.580.560.57+0.06+11.54%49,59855.13%
SPY201231P002250002020-10-26 3:05PM EDT2020-12-310.770.750.76+0.04+5.48%12,29951.88%
SPY210115P002250002020-10-27 11:18AM EDT2021-01-151.071.071.09+0.03+2.88%316,71950.07%
SPY210219P002250002020-10-27 11:11AM EDT2021-02-191.741.731.75+0.06+3.57%51,14746.03%
SPY210319P002250002020-10-27 10:47AM EDT2021-03-192.382.342.38+0.05+2.15%75,03344.24%
SPY210331P002250002020-10-26 2:29PM EDT2021-03-312.402.572.600.00-57743.40%
SPY210416P002250002020-10-26 12:53PM EDT2021-04-162.872.783.010.00-233742.83%
SPY210521P002250002020-10-20 10:36AM EDT2021-05-213.163.393.620.00-1140.91%
SPY210618P002250002020-10-26 3:02PM EDT2021-06-183.904.014.100.00-137,69539.69%
SPY210630P002250002020-10-21 11:47AM EDT2021-06-304.004.214.340.00-14239.32%
SPY210917P002250002020-10-23 2:02PM EDT2021-09-175.565.585.74+0.48+9.45%553537.08%
SPY211217P002250002020-10-27 10:22AM EDT2021-12-177.296.997.25-0.02-0.27%701,97435.24%
SPY220121P002250002020-10-27 10:25AM EDT2022-01-217.877.507.83+0.11+1.42%4297434.71%
SPY220318P002250002020-09-30 1:00PM EDT2022-03-189.568.378.770.00-28134.01%
SPY220617P002250002020-10-26 12:19PM EDT2022-06-1710.029.8210.240.00-111833.06%
SPY220916P002250002020-10-22 1:28PM EDT2022-09-1611.0611.1411.740.00-1132.39%
SPY221216P002250002020-10-23 3:38PM EDT2022-12-1611.9012.5713.210.00-271,15231.84%
SPY230120P002250002020-10-19 3:31PM EDT2023-01-2013.5012.6914.420.00-1932.25%