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:285.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C002850002020-09-08 10:16AM EDT2020-09-2152.3646.4446.770.00-10135.94%
SPY200925C002850002020-09-18 3:30PM EDT2020-09-2545.8246.4746.81-4.98-9.80%40079.15%
SPY201012C002850002020-09-17 1:29PM EDT2020-10-1249.1046.8947.380.00-1046.52%
SPY201014C002850002020-09-09 10:25AM EDT2020-10-1455.1447.1247.430.00--044.97%
SPY201016C002850002020-09-17 4:00PM EDT2020-10-1651.1347.2447.540.00-103243.99%
SPY201023C002850002020-09-09 10:30AM EDT2020-10-2354.1547.4747.980.00-4341.64%
SPY201218C002850002020-09-18 2:35PM EDT2020-12-1850.8551.4951.78-3.34-6.16%6112,22935.76%
SPY201231C002850002020-09-18 9:30AM EDT2020-12-3155.3751.9852.54+0.80+1.47%161035.06%
SPY210115C002850002020-09-18 2:49PM EDT2021-01-1551.8453.0353.26-7.65-12.86%1166,06134.17%
SPY210219C002850002020-09-10 3:52PM EDT2021-02-1954.2454.6555.26-1.81-3.23%31633.30%
SPY210319C002850002020-09-16 3:37PM EDT2021-03-1961.8255.6056.720.00-235332.74%
SPY210331C002850002020-09-15 12:15PM EDT2021-03-3164.0555.9457.180.00-229132.35%
SPY210630C002850002020-09-18 9:36AM EDT2021-06-3062.0058.9260.22-4.70-7.05%35730.05%
SPY210917C002850002020-09-17 9:49AM EDT2021-09-1763.4160.6162.710.00-253228.95%
SPY211217C002850002020-09-18 2:31PM EDT2021-12-1762.7062.3764.49-2.06-3.18%171927.38%
SPY220121C002850002020-09-15 1:01PM EDT2022-01-2171.3862.8265.590.00-4346627.26%
SPY220318C002850002020-09-09 10:00AM EDT2022-03-1870.0064.0366.330.00-15126.38%
SPY220617C002850002020-07-22 11:49AM EDT2022-06-1761.1371.3772.310.00-25328.53%
SPY221216C002850002020-09-17 1:20PM EDT2022-12-1672.0668.7570.64+1.48+2.10%14,75624.14%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P002850002020-09-18 3:26PM EDT2020-09-210.010.000.01-0.03-75.00%11145065.63%
SPY200925P002850002020-09-18 4:02PM EDT2020-09-250.060.050.06-0.04-40.00%3785,91949.22%
SPY200928P002850002020-09-18 2:28PM EDT2020-09-280.140.090.10-0.03-17.65%1723442.97%
SPY200930P002850002020-09-18 3:58PM EDT2020-09-300.180.170.18-0.06-25.00%6,09810,67142.29%
SPY201002P002850002020-09-18 3:46PM EDT2020-10-020.290.260.28-0.11-27.50%1292,53041.80%
SPY201005P002850002020-09-18 3:59PM EDT2020-10-050.330.310.34-0.19-36.54%18649938.99%
SPY201012P002850002020-09-18 1:04PM EDT2020-10-120.620.530.56-0.12-16.22%316535.74%
SPY201016P002850002020-09-18 4:03PM EDT2020-10-160.780.740.75-0.07-8.24%2,02012,41635.06%
SPY201023P002850002020-09-18 2:57PM EDT2020-10-231.341.101.13+0.08+6.35%8141134.31%
SPY201030P002850002020-09-18 3:50PM EDT2020-10-301.571.511.57-0.06-3.68%25823233.96%
SPY210219P002850002020-09-18 2:50PM EDT2021-02-199.598.989.18+0.57+6.32%6735832.63%
SPY210630P002850002020-09-18 1:34PM EDT2021-06-3015.9614.6315.84+0.96+6.40%14,49031.45%
SPY211217P002850002020-09-18 1:30PM EDT2021-12-1722.0019.8321.42+1.06+5.06%11,88229.54%
SPY220121P002850002020-09-18 9:53AM EDT2022-01-2121.4020.5322.27+1.50+7.54%201,00029.14%
SPY220318P002850002020-09-18 12:41PM EDT2022-03-1824.0522.3623.97-0.89-3.57%1218828.87%
SPY220916P002850002020-09-03 10:47AM EDT2022-09-1625.0826.4729.120.00--528.28%
SPY221216P002850002020-09-17 11:08AM EDT2022-12-1629.8129.6631.330.00-112,19927.98%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen