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:295.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C002950002020-09-02 10:11AM EDT2020-09-2159.1236.4436.730.00--0110.16%
SPY200925C002950002020-09-15 10:42AM EDT2020-09-2534.5236.5836.76-4.92-12.47%6564.99%
SPY200930C002950002020-09-18 2:45PM EDT2020-09-3035.3536.7037.01-3.89-9.91%80250.09%
SPY201007C002950002020-09-16 10:30AM EDT2020-10-0746.1736.9537.390.00-5043.36%
SPY201009C002950002020-09-17 12:49PM EDT2020-10-0938.7437.1237.550.00-20042.22%
SPY201014C002950002020-09-09 3:20PM EDT2020-10-1448.1337.5537.800.00--039.22%
SPY201016C002950002020-09-18 3:42PM EDT2020-10-1637.7037.5438.03-3.02-7.42%1178,79038.98%
SPY201218C002950002020-09-18 10:52AM EDT2020-12-1843.6243.1843.35-1.07-2.39%325,71733.72%
SPY201231C002950002020-09-11 1:08PM EDT2020-12-3150.6343.7144.220.00-570033.16%
SPY210115C002950002020-09-18 4:13PM EDT2021-01-1544.6644.8245.02-1.00-2.19%4305,14232.37%
SPY210219C002950002020-09-18 3:27PM EDT2021-02-1946.5046.6147.25-1.90-3.93%67631.72%
SPY210319C002950002020-09-17 12:05PM EDT2021-03-1950.6448.0448.900.00-41,91431.35%
SPY210331C002950002020-09-18 11:58AM EDT2021-03-3149.9448.0449.32-5.33-9.64%56430.89%
SPY210630C002950002020-09-18 9:40AM EDT2021-06-3054.0951.3652.68-3.68-6.37%2628.91%
SPY210917C002950002020-09-18 11:07AM EDT2021-09-1755.8053.2255.32-0.74-1.31%355827.92%
SPY211217C002950002020-09-11 12:18PM EDT2021-12-1758.7755.1357.290.00-31,19126.51%
SPY220121C002950002020-09-18 9:52AM EDT2022-01-2158.7055.6458.42-3.54-5.69%155426.39%
SPY220318C002950002020-08-31 10:28AM EDT2022-03-1872.0057.0659.180.00-123925.54%
SPY220617C002950002020-09-14 3:26PM EDT2022-06-1763.2759.3160.860.00-2424.74%
SPY221216C002950002020-09-14 10:34AM EDT2022-12-1665.5061.9263.810.00-12,02723.51%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P002950002020-09-18 4:09PM EDT2020-09-210.010.010.02-0.05-83.33%1711,15357.81%
SPY200923P002950002020-09-18 3:48PM EDT2020-09-230.040.040.05-0.04-50.00%3071,10246.68%
SPY200925P002950002020-09-18 4:09PM EDT2020-09-250.100.090.10-0.11-52.38%1,1192,25241.80%
SPY200928P002950002020-09-18 4:02PM EDT2020-09-280.160.150.16-0.11-40.74%193,67836.62%
SPY200930P002950002020-09-18 1:58PM EDT2020-09-300.450.270.28+0.13+40.62%7334,40536.48%
SPY201002P002950002020-09-18 3:58PM EDT2020-10-020.440.410.43-0.07-13.73%1,2252,54536.38%
SPY201005P002950002020-09-18 3:53PM EDT2020-10-050.540.490.51-0.13-19.40%42449633.96%
SPY201007P002950002020-09-18 3:53PM EDT2020-10-070.670.610.64-0.02-2.90%40036933.62%
SPY201014P002950002020-09-18 3:28PM EDT2020-10-141.020.991.02-0.33-24.44%4721,05031.84%
SPY201016P002950002020-09-18 4:14PM EDT2020-10-161.191.171.18-0.08-6.30%92638,49731.80%
SPY201023P002950002020-09-18 4:00PM EDT2020-10-231.781.681.73-0.32-15.24%6717831.51%
SPY201030P002950002020-09-18 4:09PM EDT2020-10-302.282.272.33-0.07-2.98%26146131.42%
SPY210115P002950002020-09-18 2:54PM EDT2021-01-159.478.838.98+0.18+1.94%18110,55231.71%
SPY210219P002950002020-09-18 2:42PM EDT2021-02-1911.7011.0011.22+0.83+7.64%353031.19%
SPY210319P002950002020-09-18 2:56PM EDT2021-03-1913.6112.7913.12+0.71+5.50%41,98331.20%
SPY210331P002950002020-09-18 1:34PM EDT2021-03-3114.3613.3713.59-1.52-9.57%257530.81%
SPY210618P002950002020-09-17 12:40PM EDT2021-06-1817.1816.9417.45-0.30-1.72%13,69230.00%
SPY210917P002950002020-09-17 3:15PM EDT2021-09-1720.5019.6921.180.00-3164529.27%
SPY211217P002950002020-09-10 2:33PM EDT2021-12-1721.9022.6824.290.00-494628.61%
SPY220318P002950002020-08-28 3:28PM EDT2022-03-1822.0125.4126.980.00-611228.01%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen