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:275.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C002750002020-09-17 10:41AM EDT2020-09-2161.0756.4356.730.00-10160.45%
SPY200925C002750002020-09-16 10:49AM EDT2020-09-2565.4756.3656.830.00-1292.92%
SPY200930C002750002020-09-17 1:54PM EDT2020-09-3059.4456.5756.890.00-1,012470.70%
SPY201002C002750002020-09-17 1:34PM EDT2020-10-0254.2756.6256.95-5.30-8.90%20065.77%
SPY201009C002750002020-09-18 1:42PM EDT2020-10-0954.5056.7957.05-6.50-10.66%1054.42%
SPY201016C002750002020-09-17 3:04PM EDT2020-10-1660.0056.6257.36+1.87+3.22%23450.40%
SPY201218C002750002020-09-18 2:17PM EDT2020-12-1858.7860.2160.52-4.23-6.71%1146,85937.79%
SPY201231C002750002020-09-18 2:05PM EDT2020-12-3159.2860.6461.18-10.82-15.44%128236.97%
SPY210115C002750002020-09-17 11:27AM EDT2021-01-1565.3461.5661.860.00-105,29436.06%
SPY210219C002750002020-09-16 3:20PM EDT2021-02-1969.7662.9863.600.00-1334.91%
SPY210319C002750002020-09-16 3:41PM EDT2021-03-1967.0064.1164.70+1.91+2.93%179733.88%
SPY210331C002750002020-09-09 10:41AM EDT2021-03-3171.4264.4665.050.00-12033.35%
SPY210630C002750002020-07-06 2:42PM EDT2021-06-3055.6166.6967.460.00--730.46%
SPY210917C002750002020-09-16 1:32PM EDT2021-09-1775.6068.2470.350.00-61,07929.94%
SPY211217C002750002020-09-18 1:11PM EDT2021-12-1770.2669.8771.98-22.29-24.08%44,82928.24%
SPY220121C002750002020-09-17 1:36PM EDT2022-01-2170.0070.2773.01-3.43-4.67%21,63528.10%
SPY220318C002750002020-09-14 9:58AM EDT2022-03-1877.6071.3373.400.00-22,21126.93%
SPY221216C002750002020-09-18 11:40AM EDT2022-12-1676.7075.7277.62-4.20-5.19%11,31124.71%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P002750002020-09-18 2:17PM EDT2020-09-210.010.000.01-0.01-50.00%14347881.25%
SPY200923P002750002020-09-18 2:20PM EDT2020-09-230.020.010.02-0.02-50.00%2019462.50%
SPY200925P002750002020-09-18 2:55PM EDT2020-09-250.060.020.03+0.01+20.00%316,46553.91%
SPY200928P002750002020-09-18 3:59PM EDT2020-09-280.050.050.06-0.03-37.50%6313848.63%
SPY200930P002750002020-09-18 3:20PM EDT2020-09-300.130.110.120.00-2813,79648.05%
SPY201002P002750002020-09-18 2:21PM EDT2020-10-020.200.180.19-0.04-16.67%902,14047.27%
SPY201005P002750002020-09-18 11:34AM EDT2020-10-050.230.220.24-0.10-30.30%19558044.14%
SPY201012P002750002020-09-18 2:14PM EDT2020-10-120.500.370.40+0.08+19.05%118040.09%
SPY201014P002750002020-09-18 3:26PM EDT2020-10-140.470.430.46-0.05-9.62%2013139.43%
SPY201016P002750002020-09-18 3:53PM EDT2020-10-160.540.510.53-0.07-11.48%23121,74838.97%
SPY201023P002750002020-09-18 1:12PM EDT2020-10-230.860.760.79-0.18-17.31%3330337.57%
SPY201030P002750002020-09-18 3:05PM EDT2020-10-301.171.041.09-0.04-3.31%2868536.71%
SPY201120P002750002020-09-18 3:24PM EDT2020-11-202.162.112.14-0.07-3.14%32196,10435.30%
SPY210115P002750002020-09-18 4:07PM EDT2021-01-155.575.455.53-0.19-3.30%44556,54434.56%
SPY210219P002750002020-09-18 1:53PM EDT2021-02-197.897.277.46+0.58+7.93%1,29778134.04%
SPY210319P002750002020-09-18 3:09PM EDT2021-03-198.998.789.04-0.02-0.22%831,68033.89%
SPY210331P002750002020-09-11 12:03PM EDT2021-03-318.679.269.470.00-112633.48%
SPY210618P002750002020-09-18 2:09PM EDT2021-06-1813.1312.3312.78+0.42+3.30%111,97132.33%
SPY210630P002750002020-09-11 11:32AM EDT2021-06-3013.0012.4213.190.00-410232.13%
SPY210917P002750002020-09-18 1:21PM EDT2021-09-1716.0014.7715.94+1.24+8.40%72,51731.23%
SPY211217P002750002020-09-18 11:36AM EDT2021-12-1718.1317.8818.65-0.03-0.17%11,51530.33%
SPY220121P002750002020-09-16 2:01PM EDT2022-01-2119.2017.9420.52+1.88+10.85%112,97930.80%
SPY220318P002750002020-09-14 3:53PM EDT2022-03-1819.2620.2121.230.00-31,00729.73%
SPY221216P002750002020-09-14 3:56PM EDT2022-12-1625.7926.6128.220.00-11,45228.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen