Deutsche Märkte schließen in 51 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,82-0,57 (-0,17%)
Ab 11:39AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C002450002020-10-20 10:10AM EDT2020-11-20100.2594.3294.550.00-1466.60%
SPY201218C002450002020-10-23 10:58AM EDT2020-12-18100.3894.7795.270.00-151,53951.86%
SPY201231C002450002020-10-09 3:58PM EDT2020-12-31102.2694.8695.450.00-182849.59%
SPY210115C002450002020-09-09 1:08PM EDT2021-01-1598.50103.03103.800.00-31,40074.40%
SPY210219C002450002020-10-27 10:06AM EDT2021-02-1996.0595.9796.57+4.50+4.92%64142.32%
SPY210319C002450002020-09-17 2:01PM EDT2021-03-1992.22102.79103.910.00-17955.65%
SPY210331C002450002020-09-21 2:09PM EDT2021-03-3183.250.000.000.00-2530.00%
SPY210618C002450002020-10-26 2:15PM EDT2021-06-1896.6897.5198.720.00-301,04434.87%
SPY210630C002450002020-09-18 9:45AM EDT2021-06-3095.08104.22105.370.00-4345.72%
SPY210917C002450002020-10-20 11:41AM EDT2021-09-17103.6998.72100.010.00-18931.84%
SPY211217C002450002020-09-04 3:54PM EDT2021-12-17105.7196.2097.820.00-274724.65%
SPY220121C002450002020-10-07 1:52PM EDT2022-01-21102.79100.06101.560.00-136429.13%
SPY220318C002450002020-09-10 2:31PM EDT2022-03-1898.53107.94109.690.00-253536.37%
SPY220617C002450002020-09-15 4:06PM EDT2022-06-17104.12107.71109.830.00-1133.62%
SPY221216C002450002020-10-22 3:35PM EDT2022-12-16109.00102.78104.900.00-140225.27%
SPY230120C002450002020-10-26 2:16PM EDT2023-01-20103.84102.00106.520.00-11426.11%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028P002450002020-10-09 10:29AM EDT2020-10-280.020.000.010.00-277137.50%
SPY201030P002450002020-10-26 4:08PM EDT2020-10-300.010.000.010.00-64116,31596.88%
SPY201102P002450002020-10-27 9:30AM EDT2020-11-020.010.000.01-0.01-50.00%212171.88%
SPY201104P002450002020-10-27 10:06AM EDT2020-11-040.050.040.05-0.01-16.67%51478.13%
SPY201106P002450002020-10-27 10:08AM EDT2020-11-060.070.070.08-0.03-30.00%1229674.80%
SPY201109P002450002020-10-26 3:53PM EDT2020-11-090.140.100.110.00-407468.95%
SPY201111P002450002020-10-26 3:09PM EDT2020-11-110.170.140.150.00-52467.09%
SPY201113P002450002020-10-27 9:30AM EDT2020-11-130.200.180.190.00-213,22765.33%
SPY201116P002450002020-10-26 3:06PM EDT2020-11-160.220.200.220.00-62261.52%
SPY201118P002450002020-10-27 10:04AM EDT2020-11-180.240.230.24-0.02-7.69%5359.77%
SPY201120P002450002020-10-27 9:51AM EDT2020-11-200.280.270.28-0.02-6.67%157,94458.59%
SPY201123P002450002020-10-26 2:02PM EDT2020-11-230.310.300.320.00-11256.40%
SPY201125P002450002020-10-26 3:26PM EDT2020-11-250.360.350.370.00-202155.71%
SPY201127P002450002020-10-27 9:37AM EDT2020-11-270.390.390.41-0.01-2.50%25654.83%
SPY201218P002450002020-10-27 9:52AM EDT2020-12-180.910.920.94-0.04-4.21%123,50049.44%
SPY201231P002450002020-10-26 12:52PM EDT2020-12-311.241.211.23+0.07+5.98%12,36746.73%
SPY210115P002450002020-10-27 10:44AM EDT2021-01-151.761.701.71+0.11+6.67%327,09845.26%
SPY210219P002450002020-10-26 3:13PM EDT2021-02-192.632.702.73-0.11-4.01%11,14942.27%
SPY210319P002450002020-10-27 10:27AM EDT2021-03-193.663.573.61+0.14+3.98%514,65740.84%
SPY210331P002450002020-10-23 10:32AM EDT2021-03-313.153.893.930.00-847440.17%
SPY210416P002450002020-10-26 10:23AM EDT2021-04-163.704.194.470.00-21439.70%
SPY210521P002450002020-10-26 1:56PM EDT2021-05-215.055.055.300.00-51138.09%
SPY210618P002450002020-10-26 12:20PM EDT2021-06-185.715.866.020.00-1,17910,15637.20%
SPY210630P002450002020-10-21 1:50PM EDT2021-06-306.416.126.300.00-413536.83%
SPY210917P002450002020-10-20 1:47PM EDT2021-09-177.508.008.190.00-144,22735.03%
SPY210930P002450002020-10-09 1:33PM EDT2021-09-307.548.258.480.00-1634.78%
SPY211217P002450002020-10-23 3:51PM EDT2021-12-178.879.8310.120.00-31,43633.46%
SPY220121P002450002020-10-26 11:23AM EDT2022-01-2110.9510.4510.840.00-1722,23632.99%
SPY220318P002450002020-10-21 3:26PM EDT2022-03-1811.4011.5612.010.00-2585632.40%
SPY220617P002450002020-06-23 1:22PM EDT2022-06-1720.1016.9017.580.00--135.09%
SPY220916P002450002020-09-23 3:23PM EDT2022-09-1619.0613.7314.410.00-1129.97%
SPY221216P002450002020-10-26 2:25PM EDT2022-12-1616.9016.7317.310.00-11,48130.52%
SPY230120P002450002020-10-21 11:14AM EDT2023-01-2017.5016.9818.400.00-114230.70%