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:280.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200925C002800002020-09-18 12:22PM EDT2020-09-2552.1251.3751.84-2.29-4.21%1185.79%
SPY200930C002800002020-09-17 3:29PM EDT2020-09-3053.7451.6151.910.00-18165.58%
SPY201002C002800002020-09-16 10:13AM EDT2020-10-0255.9951.6751.920.00-1060.77%
SPY201009C002800002020-09-17 9:35AM EDT2020-10-0954.1751.8552.120.00-40050.83%
SPY201012C002800002020-09-15 2:27PM EDT2020-10-1260.7951.7652.290.00-3049.93%
SPY201014C002800002020-09-09 11:43AM EDT2020-10-1460.3651.9952.300.00--047.97%
SPY201023C002800002020-09-18 12:42PM EDT2020-10-2352.0252.2352.78-3.25-5.88%4344.07%
SPY201218C002800002020-09-18 3:04PM EDT2020-12-1855.3355.7756.16-2.14-3.72%821,19436.89%
SPY201231C002800002020-09-18 12:40PM EDT2020-12-3156.2356.2856.80-3.16-5.32%16089035.96%
SPY210115C002800002020-09-18 12:48PM EDT2021-01-1556.8257.1657.56-2.08-3.53%26,42935.18%
SPY210319C002800002020-09-10 9:39AM EDT2021-03-1968.7559.7060.840.00-1001,73733.57%
SPY210331C002800002020-08-12 1:49PM EDT2021-03-3165.5561.3462.100.00-113834.33%
SPY210630C002800002020-09-02 2:24PM EDT2021-06-3085.1562.8364.120.00-6630.63%
SPY210917C002800002020-09-16 12:14PM EDT2021-09-1772.6264.3866.490.00-197529.44%
SPY211217C002800002020-09-16 11:31AM EDT2021-12-1774.7066.0968.220.00-454,92827.83%
SPY220121C002800002020-09-15 3:08PM EDT2022-01-2173.8066.5269.270.00-351,52827.68%
SPY220318C002800002020-09-09 3:46PM EDT2022-03-1875.6067.6670.050.00-188426.83%
SPY221216C002800002020-09-18 1:11PM EDT2022-12-1672.2572.2374.15-1.95-2.63%513,87824.46%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200923P002800002020-09-18 2:44PM EDT2020-09-230.030.020.03-0.02-40.00%19144360.16%
SPY201002P002800002020-09-18 3:35PM EDT2020-10-020.230.220.23-0.02-8.00%3053,36344.53%
SPY201005P002800002020-09-18 11:09AM EDT2020-10-050.290.260.28-0.12-29.27%157741.46%
SPY201007P002800002020-09-18 1:14PM EDT2020-10-070.390.330.35-0.16-29.09%5022940.60%
SPY201012P002800002020-09-18 3:58PM EDT2020-10-120.460.440.47-0.14-23.33%1116937.89%
SPY201014P002800002020-09-18 3:11PM EDT2020-10-140.590.520.54-0.17-22.37%3686037.33%
SPY201016P002800002020-09-18 3:47PM EDT2020-10-160.630.610.62-0.10-13.70%2,61837,68236.91%
SPY201023P002800002020-09-18 3:59PM EDT2020-10-230.940.900.93-0.13-12.15%4,6211,71935.84%
SPY201030P002800002020-09-18 3:29PM EDT2020-10-301.311.251.30-0.07-5.07%22335135.28%
SPY201120P002800002020-09-18 3:58PM EDT2020-11-202.562.512.55-0.01-0.39%77341,00234.39%
SPY210115P002800002020-09-18 3:55PM EDT2021-01-156.266.186.27+0.17+2.79%58767,20833.87%
SPY210219P002800002020-09-18 2:50PM EDT2021-02-198.668.098.28+0.15+1.76%2,39394833.33%
SPY210331P002800002020-09-17 9:58AM EDT2021-03-3110.2110.2010.39-0.29-2.76%1075232.82%
SPY210618P002800002020-09-18 3:31PM EDT2021-06-1813.4613.3813.84-0.53-3.79%238,28731.75%
SPY210630P002800002020-09-18 1:31PM EDT2021-06-3014.9813.4914.27+2.41+19.17%161831.56%
SPY211217P002800002020-09-16 11:31AM EDT2021-12-1717.2519.1319.920.00-455,85229.87%
SPY220121P002800002020-09-18 12:40PM EDT2022-01-2120.6019.2020.92+0.67+3.36%282,57229.60%
SPY220318P002800002020-09-10 10:57AM EDT2022-03-1820.8620.9422.570.00-11,52429.30%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen