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:290.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200925C002900002020-09-18 3:15PM EDT2020-09-2540.9041.3241.79-4.18-9.27%106170.31%
SPY200930C002900002020-09-17 10:56AM EDT2020-09-3043.0241.6741.93-1.66-3.72%1655.03%
SPY201002C002900002020-09-18 9:49AM EDT2020-10-0243.9641.8142.05+0.17+0.39%2652.00%
SPY201007C002900002020-09-18 9:30AM EDT2020-10-0745.5242.0042.27-0.13-0.28%1147.07%
SPY201016C002900002020-09-18 2:52PM EDT2020-10-1641.3042.0342.67-3.20-7.19%1567340.92%
SPY201023C002900002020-09-17 11:22AM EDT2020-10-2347.1042.7343.230.00-2239.30%
SPY201030C002900002020-09-18 9:32AM EDT2020-10-3045.6443.3343.70+1.45+3.28%11937.79%
SPY201218C002900002020-09-18 2:47PM EDT2020-12-1846.4047.2347.60-3.59-7.18%1332,60234.91%
SPY201231C002900002020-09-18 2:49PM EDT2020-12-3146.8947.8148.31-5.11-9.83%2621,27134.06%
SPY210219C002900002020-09-18 12:10PM EDT2021-02-1952.0750.6751.21-2.52-4.62%203732.51%
SPY210319C002900002020-09-17 12:05PM EDT2021-03-1954.6151.6152.800.00-22,59032.09%
SPY210331C002900002020-09-18 4:00PM EDT2021-03-3151.8551.9653.06-13.53-20.69%11331.42%
SPY210630C002900002020-09-09 2:32PM EDT2021-06-3063.4555.1056.420.00-110029.49%
SPY210917C002900002020-09-10 1:27PM EDT2021-09-1759.2956.8858.980.00-931,66128.44%
SPY211217C002900002020-09-18 2:20PM EDT2021-12-1759.1758.7160.86-6.71-10.19%983,48226.95%
SPY220318C002900002020-09-09 9:30AM EDT2022-03-1865.0460.5162.720.00-17125.96%
SPY220617C002900002020-09-08 4:10PM EDT2022-06-1764.6962.7464.320.00-11125.11%
SPY221216C002900002020-09-15 2:20PM EDT2022-12-1671.4865.2967.210.00-291,76923.84%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P002900002020-09-18 3:58PM EDT2020-09-210.010.000.01-0.03-75.00%3671,47059.38%
SPY200923P002900002020-09-18 3:35PM EDT2020-09-230.040.020.03-0.03-42.86%1361,20149.61%
SPY200925P002900002020-09-18 4:00PM EDT2020-09-250.080.070.08-0.04-33.33%1,22632,46345.70%
SPY200930P002900002020-09-18 3:35PM EDT2020-09-300.260.210.22-0.02-7.14%1,6839,71939.31%
SPY201002P002900002020-09-18 4:07PM EDT2020-10-020.350.320.34-0.04-10.26%38122,26939.01%
SPY201005P002900002020-09-18 3:51PM EDT2020-10-050.430.390.41-0.19-30.65%8774436.43%
SPY201007P002900002020-09-18 9:30AM EDT2020-10-070.590.490.52-0.04-6.35%2022635.99%
SPY201012P002900002020-09-18 3:58PM EDT2020-10-120.700.650.68-0.22-23.91%372233.67%
SPY201014P002900002020-09-18 3:46PM EDT2020-10-140.810.780.81-0.11-11.96%151,07733.57%
SPY201016P002900002020-09-18 4:04PM EDT2020-10-160.990.920.94-0.07-6.60%2,84036,48733.45%
SPY201023P002900002020-09-18 4:07PM EDT2020-10-231.391.351.39-0.38-21.47%10332832.87%
SPY201030P002900002020-09-18 4:09PM EDT2020-10-301.871.851.91-0.09-4.59%58241532.68%
SPY201120P002900002020-09-18 4:12PM EDT2020-11-203.593.573.610.00-1,05127,74532.57%
SPY210219P002900002020-09-18 3:37PM EDT2021-02-1910.109.9510.16-0.26-2.51%833,75131.91%
SPY210319P002900002020-09-18 3:55PM EDT2021-03-1911.9011.6611.96-0.10-0.83%80247,68231.85%
SPY210331P002900002020-09-16 10:01AM EDT2021-03-3112.4312.2212.45+1.64+15.20%230931.49%
SPY210618P002900002020-09-18 2:47PM EDT2021-06-1816.5115.6916.18+1.29+8.48%2110,79830.59%
SPY210630P002900002020-08-17 3:44PM EDT2021-06-3015.3414.9215.460.00-11129.18%
SPY211217P002900002020-09-18 3:38PM EDT2021-12-1722.2221.2222.65+0.66+3.06%9210,71428.94%
SPY220121P002900002020-09-18 1:32PM EDT2022-01-2124.0022.6423.69+0.78+3.36%212,65328.68%
SPY221216P002900002020-09-17 1:25PM EDT2022-12-1631.9631.2632.970.00-5,02011,54427.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen