Deutsche Märkte öffnen in 6 Stunden 39 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:301.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200925C003010002020-09-16 4:06PM EDT2020-09-2537.6930.4830.830.00-1061.23%
SPY200930C003010002020-09-18 3:41PM EDT2020-09-3030.8730.8431.08-4.93-13.77%1147.73%
SPY201002C003010002020-09-15 1:01PM EDT2020-10-0234.5131.0231.30+0.11+0.32%1045.47%
SPY201016C003010002020-09-18 2:41PM EDT2020-10-1631.2132.0632.31-3.74-10.70%261,31336.12%
SPY201120C003010002020-09-18 12:31PM EDT2020-11-2036.1735.8836.07-2.45-6.34%11,76933.76%
SPY201218C003010002020-09-18 2:17PM EDT2020-12-1837.8838.2038.53-3.98-9.51%45,17632.78%
SPY201231C003010002020-09-04 10:21AM EDT2020-12-3141.5138.9539.470.00-1057132.28%
SPY210115C003010002020-09-18 4:13PM EDT2021-01-1539.9540.1340.29-7.58-15.95%3831,66631.48%
SPY210319C003010002020-08-28 3:16PM EDT2021-03-1958.6343.1044.320.00-348330.52%
SPY210331C003010002020-08-31 3:18PM EDT2021-03-3159.5243.4644.570.00-45729.85%
SPY210618C003010002020-07-10 11:38AM EDT2021-06-1836.8548.5649.100.00-102829.68%
SPY210630C003010002020-08-21 2:43PM EDT2021-06-3052.5046.9848.270.00-1128.23%
SPY211217C003010002020-09-09 12:11PM EDT2021-12-1758.5050.9253.070.00-143325.98%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003010002020-09-18 4:03PM EDT2020-09-210.020.010.02-0.05-71.43%1,62725367.97%
SPY200925P003010002020-09-18 3:42PM EDT2020-09-250.180.130.14-0.05-21.74%6053940.82%
SPY200930P003010002020-09-18 3:45PM EDT2020-09-300.430.370.39-0.03-6.52%3833,34434.77%
SPY201002P003010002020-09-18 4:00PM EDT2020-10-020.630.560.59-0.19-23.17%1,28642434.69%
SPY201016P003010002020-09-18 3:58PM EDT2020-10-161.631.581.60+0.02+1.24%1,5845,95330.62%
SPY201120P003010002020-09-18 3:26PM EDT2020-11-205.425.245.30-0.13-2.34%423,65530.96%
SPY201218P003010002020-09-18 4:01PM EDT2020-12-188.298.048.13-0.07-0.84%4061,75331.35%
SPY201231P003010002020-09-18 3:42PM EDT2020-12-319.138.999.14-0.16-1.72%35239131.10%
SPY210115P003010002020-09-18 10:01AM EDT2021-01-1510.3010.1510.30-0.11-1.06%183,03130.94%
SPY210319P003010002020-09-18 12:58PM EDT2021-03-1914.7114.2514.58+0.50+3.52%1847730.42%
SPY210331P003010002020-09-17 3:03PM EDT2021-03-3115.2414.8615.090.00-233630.07%
SPY210618P003010002020-09-01 3:56PM EDT2021-06-1816.0218.5519.070.00-43929.32%
SPY210630P003010002020-09-10 11:10AM EDT2021-06-3018.3018.7619.950.00-33029.55%
SPY211217P003010002020-09-16 9:30AM EDT2021-12-1722.9124.5025.960.00-16727.93%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen