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:305.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003050002020-09-16 3:36PM EDT2020-09-2124.7926.4626.78-10.20-29.15%1185.69%
SPY200925C003050002020-09-18 12:49PM EDT2020-09-2526.0726.5226.91-3.02-10.38%29750.76%
SPY200930C003050002020-09-18 3:22PM EDT2020-09-3026.0726.9527.17-3.68-12.37%31241.61%
SPY201002C003050002020-09-18 12:45PM EDT2020-10-0227.1527.2727.43-2.67-8.95%4440.25%
SPY201016C003050002020-09-18 3:38PM EDT2020-10-1628.3728.5128.65-2.27-7.41%1134,57733.59%
SPY201030C003050002020-09-17 1:29PM EDT2020-10-3032.0530.0330.260.00-221532.52%
SPY201218C003050002020-09-18 11:59AM EDT2020-12-1836.2435.1235.40-0.97-2.61%335,78131.83%
SPY201231C003050002020-09-10 10:20AM EDT2020-12-3135.5635.8536.35-9.35-20.82%14,17531.35%
SPY210115C003050002020-09-18 4:12PM EDT2021-01-1536.9036.8937.27-1.37-3.58%54418,15330.73%
SPY210219C003050002020-09-10 11:29AM EDT2021-02-1939.5538.9539.60-6.98-15.00%2730.12%
SPY210319C003050002020-09-17 2:35PM EDT2021-03-1941.8440.5241.340.00-81,39729.82%
SPY210331C003050002020-09-17 1:23PM EDT2021-03-3142.1840.5541.560.00-514629.13%
SPY210630C003050002020-08-24 12:03AM EDT2021-06-3048.4644.1545.430.00--327.72%
SPY210917C003050002020-09-17 3:14PM EDT2021-09-1749.1446.1048.220.00-12,50426.86%
SPY220121C003050002020-09-09 3:32PM EDT2022-01-2155.8048.7251.520.00-143325.51%
SPY220617C003050002020-09-01 9:43AM EDT2022-06-1766.9152.6454.160.00-42524.02%
SPY221216C003050002020-09-17 11:35AM EDT2022-12-1658.5055.4657.380.00-26,73722.95%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200923P003050002020-09-18 4:05PM EDT2020-09-230.110.080.09-0.02-15.38%8931,37137.50%
SPY200925P003050002020-09-18 4:12PM EDT2020-09-250.180.180.19-0.09-33.33%1,5464,65134.57%
SPY200928P003050002020-09-18 4:04PM EDT2020-09-280.320.270.29-0.23-41.82%26948030.57%
SPY200930P003050002020-09-18 4:00PM EDT2020-09-300.530.470.49-0.05-8.62%3,26912,08630.86%
SPY201002P003050002020-09-18 3:59PM EDT2020-10-020.800.720.75-0.04-4.76%4592,17831.42%
SPY201005P003050002020-09-18 4:06PM EDT2020-10-050.950.860.89-0.03-3.06%3641,02229.60%
SPY201007P003050002020-09-18 1:06PM EDT2020-10-071.161.081.12+0.06+5.45%12216829.72%
SPY201012P003050002020-09-18 3:51PM EDT2020-10-121.521.441.49-0.26-14.61%4118228.61%
SPY201014P003050002020-09-18 2:59PM EDT2020-10-141.771.681.73-0.29-14.08%5577428.76%
SPY201016P003050002020-09-18 4:09PM EDT2020-10-161.981.951.97+0.01+0.51%18,89737,63328.89%
SPY201030P003050002020-09-18 3:51PM EDT2020-10-303.563.453.52+0.12+3.49%22766829.04%
SPY201120P003050002020-09-18 3:54PM EDT2020-11-206.206.006.06+0.37+6.35%2,82523,72830.00%
SPY210115P003050002020-09-18 4:06PM EDT2021-01-1511.4211.1211.25+0.28+2.51%28517,47930.17%
SPY210219P003050002020-09-17 3:07PM EDT2021-02-1913.8613.3913.620.00-1735329.70%
SPY210319P003050002020-09-18 12:32PM EDT2021-03-1916.5015.2615.64+1.28+8.41%2685029.77%
SPY210331P003050002020-09-17 3:03PM EDT2021-03-3116.2615.9016.150.00-264029.43%
SPY210618P003050002020-09-18 1:07PM EDT2021-06-1820.4319.6820.22+1.13+5.85%12,35328.78%
SPY210630P003050002020-09-10 2:32PM EDT2021-06-3020.7419.9221.090.00-12728.99%
SPY211217P003050002020-09-17 9:36AM EDT2021-12-1726.7825.7827.250.00-36,61327.52%
SPY220121P003050002020-09-09 10:43AM EDT2022-01-2126.0026.5128.360.00-158927.31%
SPY220318P003050002020-09-03 2:41PM EDT2022-03-1828.5328.1230.250.00-215727.15%
SPY221216P003050002020-09-10 12:55PM EDT2022-12-1634.8036.5738.310.00-11,13926.60%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen