Deutsche Märkte schließen in 52 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,82-0,57 (-0,17%)
Ab 11:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:235.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C002350002020-08-10 11:20AM EDT2020-11-20100.06104.91106.010.00-52670889.14%
SPY201218C002350002020-09-16 2:05PM EDT2020-12-18106.52111.35112.160.00-651,95293.73%
SPY201231C002350002020-09-21 1:35PM EDT2020-12-3191.20108.35108.960.00-215671.89%
SPY210115C002350002020-09-28 12:41PM EDT2021-01-15100.35104.89105.500.00-120849.76%
SPY210319C002350002020-09-17 11:44AM EDT2021-03-19102.84112.33113.470.00-113459.57%
SPY210331C002350002020-09-21 10:44AM EDT2021-03-3191.65109.35110.360.00-7151.25%
SPY210618C002350002020-10-16 3:42PM EDT2021-06-18115.750.000.000.00-200.00%
SPY210630C002350002020-10-19 2:58PM EDT2021-06-30110.99107.18107.930.00-303035.46%
SPY210917C002350002020-10-26 3:43PM EDT2021-09-17107.50107.50108.810.00-321432.62%
SPY210930C002350002020-10-08 10:16AM EDT2021-09-30117.77107.76108.820.00-2632.00%
SPY211217C002350002020-10-13 12:10PM EDT2021-12-17120.000.000.000.00-1800.00%
SPY220121C002350002020-09-18 11:02AM EDT2022-01-21104.60114.97116.970.00-212638.63%
SPY220318C002350002020-08-28 3:27PM EDT2022-03-18120.74107.46109.950.00-1327.80%
SPY220617C002350002020-08-05 9:39AM EDT2022-06-17104.34110.37112.710.00-1028.96%
SPY220916C002350002020-09-21 12:05AM EDT2022-09-16113.99113.92116.360.00--430.67%
SPY221216C002350002020-10-07 3:39PM EDT2022-12-16111.44110.91113.10-3.32-2.89%151,65725.75%
SPY230120C002350002020-10-26 12:28PM EDT2023-01-20112.00110.00114.630.00-2826.63%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028P002350002020-10-06 3:06PM EDT2020-10-280.010.000.010.00-17150.00%
SPY201030P002350002020-10-26 3:20PM EDT2020-10-300.010.000.010.00-1392,141106.25%
SPY201102P002350002020-10-26 3:45PM EDT2020-11-020.010.000.01-0.01-50.00%2040681.25%
SPY201104P002350002020-10-27 9:55AM EDT2020-11-040.040.020.040.00-19183.59%
SPY201106P002350002020-10-27 10:27AM EDT2020-11-060.060.050.06+0.01+20.00%71313,32180.47%
SPY201109P002350002020-10-27 9:54AM EDT2020-11-090.070.070.08-0.01-12.50%38273.83%
SPY201111P002350002020-10-21 9:40AM EDT2020-11-110.100.100.110.00-242371.88%
SPY201113P002350002020-10-27 10:16AM EDT2020-11-130.150.130.14+0.01+7.14%1509569.92%
SPY201116P002350002020-10-23 9:43AM EDT2020-11-160.090.150.160.00-71765.82%
SPY201118P002350002020-10-23 9:43AM EDT2020-11-180.110.170.190.00-7764.16%
SPY201120P002350002020-10-26 3:45PM EDT2020-11-200.210.190.200.00-3910,11262.21%
SPY201127P002350002020-10-27 11:12AM EDT2020-11-270.300.290.31+0.09+42.86%212558.35%
SPY201204P002350002020-10-26 1:18PM EDT2020-12-040.420.410.430.00-2025055.62%
SPY201218P002350002020-10-26 3:17PM EDT2020-12-180.680.710.720.00-26611,64752.10%
SPY201231P002350002020-10-26 3:20PM EDT2020-12-310.910.940.960.00-1011,04549.27%
SPY210115P002350002020-10-27 10:44AM EDT2021-01-151.391.341.35+0.11+8.59%2617,50047.55%
SPY210219P002350002020-10-27 9:37AM EDT2021-02-192.192.162.19+0.11+5.29%3035244.15%
SPY210319P002350002020-10-27 10:27AM EDT2021-03-192.962.892.94+0.16+5.71%15,54242.55%
SPY210331P002350002020-10-08 3:35PM EDT2021-03-312.513.163.190.00-548941.74%
SPY210416P002350002020-10-26 12:59PM EDT2021-04-163.403.403.65+0.09+2.72%11441.18%
SPY210521P002350002020-10-19 12:12AM EDT2021-05-213.524.144.370.00--139.45%
SPY210618P002350002020-10-23 2:04PM EDT2021-06-184.944.865.000.00-122,66838.48%
SPY210630P002350002020-10-22 11:31AM EDT2021-06-304.545.075.210.00-1738.00%
SPY210917P002350002020-10-23 11:37AM EDT2021-09-176.216.696.860.00-34,57436.02%
SPY210930P002350002020-10-26 11:30AM EDT2021-09-306.916.917.120.00-73335.76%
SPY211217P002350002020-10-26 2:28PM EDT2021-12-178.378.328.580.00-82,00434.34%
SPY220121P002350002020-10-26 1:16PM EDT2022-01-219.228.899.230.00-1861,70333.84%
SPY220318P002350002020-10-20 3:24PM EDT2022-03-1810.439.9210.290.00-441833.20%
SPY220617P002350002020-09-18 11:44AM EDT2022-06-1713.8010.9911.540.00-25539131.92%
SPY221216P002350002020-10-20 3:51PM EDT2022-12-1615.4714.4915.170.00-171,68531.19%
SPY230120P002350002020-10-20 3:51PM EDT2023-01-2014.6614.6116.620.00-12017231.72%