Deutsche Märkte öffnen in 7 Stunden 34 Minuten

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:300.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003000002020-09-18 3:17PM EDT2020-09-2130.5231.4331.78-9.08-22.93%1551098.05%
SPY200923C003000002020-09-18 2:50PM EDT2020-09-2330.0731.4731.74-6.93-18.73%10069.34%
SPY200925C003000002020-09-18 3:38PM EDT2020-09-2531.5431.6331.80-2.96-8.58%91058.25%
SPY200928C003000002020-09-18 9:35AM EDT2020-09-2835.2131.7331.99-6.06-14.68%6750.66%
SPY200930C003000002020-09-18 3:41PM EDT2020-09-3031.8531.7832.06-1.88-5.57%35146.48%
SPY201002C003000002020-09-18 3:39PM EDT2020-10-0231.8032.0032.25-3.37-9.58%41344.37%
SPY201005C003000002020-09-14 3:04PM EDT2020-10-0538.4132.1232.360.00-2040.81%
SPY201007C003000002020-09-17 12:49PM EDT2020-10-0733.7132.3032.580.00-1039.94%
SPY201009C003000002020-09-18 2:53PM EDT2020-10-0931.4732.4732.79-4.17-11.70%4239.17%
SPY201012C003000002020-09-11 2:42PM EDT2020-10-1234.8232.4632.930.00-3037.30%
SPY201014C003000002020-09-18 11:17AM EDT2020-10-1434.0932.8233.03-0.55-1.59%2041236.29%
SPY201016C003000002020-09-18 4:12PM EDT2020-10-1632.9432.9833.27-2.98-8.30%59510,64736.09%
SPY201023C003000002020-09-18 11:48AM EDT2020-10-2335.1133.6033.94-7.13-16.88%121134.91%
SPY201030C003000002020-09-18 4:07PM EDT2020-10-3034.0034.3734.61-1.44-4.06%2561034.14%
SPY201120C003000002020-09-18 2:43PM EDT2020-11-2036.1636.7236.86-3.15-8.01%1604,59733.62%
SPY201218C003000002020-09-18 2:42PM EDT2020-12-1838.3639.0539.33-4.08-9.61%4,58327,16732.80%
SPY201231C003000002020-09-18 3:41PM EDT2020-12-3139.8439.7440.23-1.25-3.04%543,83632.26%
SPY210115C003000002020-09-18 4:12PM EDT2021-01-1540.7440.8841.06-1.21-2.88%66921,01531.50%
SPY210219C003000002020-09-15 2:31PM EDT2021-02-1949.5442.7143.380.00-11730.93%
SPY210319C003000002020-09-18 10:08AM EDT2021-03-1944.2443.8645.06-1.50-3.28%222,66130.57%
SPY210331C003000002020-09-11 10:03AM EDT2021-03-3146.4044.2245.320.00-220729.92%
SPY210618C003000002020-09-18 3:58PM EDT2021-06-1847.5047.3148.63-2.83-5.62%73,43828.55%
SPY210630C003000002020-09-04 2:43PM EDT2021-06-3058.6647.7249.000.00-12228.31%
SPY210917C003000002020-09-18 2:58PM EDT2021-09-1750.0949.6251.75-2.80-5.29%351,04827.41%
SPY211217C003000002020-09-18 1:24PM EDT2021-12-1752.5851.6253.76-4.92-8.56%115,46426.04%
SPY220121C003000002020-09-16 3:42PM EDT2022-01-2154.6052.1454.94-3.61-6.20%11,69525.96%
SPY220318C003000002020-09-17 1:55PM EDT2022-03-1856.2053.6555.660.00-553925.08%
SPY220617C003000002020-09-18 2:17PM EDT2022-06-1755.5055.9457.48-8.00-12.60%11,42724.38%
SPY221216C003000002020-09-18 12:56PM EDT2022-12-1658.7558.6860.58-3.10-5.01%166,24823.24%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003000002020-09-18 4:00PM EDT2020-09-210.020.010.02-0.03-60.00%10,6354,05250.00%
SPY200923P003000002020-09-18 4:13PM EDT2020-09-230.070.060.07-0.04-36.36%13,9272,37642.38%
SPY200925P003000002020-09-18 4:14PM EDT2020-09-250.130.120.13-0.05-27.78%3,1433,67937.89%
SPY200928P003000002020-09-18 4:00PM EDT2020-09-280.230.200.21-0.06-20.69%6,3611,04333.55%
SPY200930P003000002020-09-18 4:14PM EDT2020-09-300.370.350.37-0.06-13.95%9,35739,07333.74%
SPY201002P003000002020-09-18 3:59PM EDT2020-10-020.590.530.56-0.04-6.35%3,45013,49133.86%
SPY201005P003000002020-09-18 3:33PM EDT2020-10-050.690.630.66-0.11-13.75%531,69131.69%
SPY201007P003000002020-09-18 4:01PM EDT2020-10-070.880.800.84-0.23-20.72%13144631.64%
SPY201009P003000002020-09-18 4:14PM EDT2020-10-091.020.971.01-0.10-8.93%84820,85931.47%
SPY201012P003000002020-09-18 3:51PM EDT2020-10-121.161.081.13-0.03-2.52%16129930.23%
SPY201014P003000002020-09-18 2:52PM EDT2020-10-141.381.281.32-0.08-5.48%2,06252930.26%
SPY201016P003000002020-09-18 4:14PM EDT2020-10-161.531.501.52-0.05-3.16%25,22987,24430.34%
SPY201023P003000002020-09-18 3:58PM EDT2020-10-232.222.122.17+0.08+3.74%5671,10130.19%
SPY201030P003000002020-09-18 4:14PM EDT2020-10-302.852.802.86+0.03+1.06%3,3952,09330.21%
SPY201120P003000002020-09-18 4:14PM EDT2020-11-205.165.075.12+0.22+4.45%6,795138,82330.88%
SPY201218P003000002020-09-18 4:04PM EDT2020-12-188.137.837.91+0.57+7.54%6,74174,41531.32%
SPY201231P003000002020-09-18 4:08PM EDT2020-12-318.968.778.91+0.47+5.54%5235,19931.09%
SPY210115P003000002020-09-18 4:07PM EDT2021-01-1510.169.9310.04+0.59+6.17%1,48469,39830.91%
SPY210219P003000002020-09-18 3:47PM EDT2021-02-1912.3512.1512.37+0.02+0.16%312,47330.45%
SPY210319P003000002020-09-18 3:57PM EDT2021-03-1914.3414.0014.33+0.74+5.44%1,17013,37130.48%
SPY210331P003000002020-09-17 12:51PM EDT2021-03-3114.9714.5814.830.00-1778030.13%
SPY210618P003000002020-09-18 3:00PM EDT2021-06-1819.1018.2718.79+0.88+4.83%1,16912,45229.39%
SPY210630P003000002020-09-18 1:29PM EDT2021-06-3020.0018.4819.67+1.18+6.27%416,88429.62%
SPY210917P003000002020-09-18 1:22PM EDT2021-09-1722.6921.1322.67+0.92+4.23%41,59828.78%
SPY211217P003000002020-09-18 3:05PM EDT2021-12-1725.5024.1925.65+0.40+1.59%44,52728.00%
SPY220121P003000002020-09-18 3:28PM EDT2022-01-2126.3524.9226.74+0.59+2.29%173,48827.78%
SPY220318P003000002020-09-03 2:41PM EDT2022-03-1827.0527.0428.580.00-2511227.58%
SPY220617P003000002020-09-03 12:20PM EDT2022-06-1728.1230.0331.340.00-114827.29%
SPY220916P003000002020-09-02 9:30AM EDT2022-09-1628.9331.4034.080.00--327.16%
SPY221216P003000002020-09-18 1:25PM EDT2022-12-1636.1534.6836.44+2.80+8.40%107,26426.92%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen