Deutsche Märkte öffnen in 7 Stunden 17 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:307.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003070002020-09-18 3:24PM EDT2020-09-2123.8024.4524.74-6.20-20.67%2079.93%
SPY200925C003070002020-09-16 10:52AM EDT2020-09-2526.3124.6324.92-7.57-22.34%2250.24%
SPY200930C003070002020-09-17 11:38AM EDT2020-09-3029.6025.0025.280.00-61,43640.13%
SPY201002C003070002020-09-17 2:52PM EDT2020-10-0226.9725.0225.570.00-10038.98%
SPY201016C003070002020-09-18 3:35PM EDT2020-10-1626.5426.7326.87-1.53-5.45%511,64032.76%
SPY201120C003070002020-09-18 4:13PM EDT2020-11-2030.8530.9631.21-1.58-4.87%215,43832.09%
SPY201218C003070002020-09-18 11:41AM EDT2020-12-1831.7433.7033.90-3.15-9.03%133,35231.51%
SPY201231C003070002020-09-02 2:13PM EDT2020-12-3156.1234.3434.830.00-127930.99%
SPY210115C003070002020-09-18 4:04PM EDT2021-01-1534.9235.5235.72-4.28-10.92%711,14130.31%
SPY210319C003070002020-09-16 10:36AM EDT2021-03-1945.3538.6439.870.00-12,49329.50%
SPY210331C003070002020-07-06 9:35AM EDT2021-03-3130.2339.6140.030.00-1328.75%
SPY210618C003070002020-07-13 10:20AM EDT2021-06-1835.9745.7946.160.00-16230.14%
SPY210630C003070002020-07-27 1:05PM EDT2021-06-3036.6054.7455.360.00--338.06%
SPY211217C003070002020-09-17 12:19PM EDT2021-12-1748.5048.1049.000.00-11,06425.42%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003070002020-09-18 4:14PM EDT2020-09-210.030.020.03-0.07-70.00%3,13142942.19%
SPY200925P003070002020-09-18 3:48PM EDT2020-09-250.250.200.21-0.05-16.67%81059232.81%
SPY200930P003070002020-09-18 2:49PM EDT2020-09-300.880.540.57+0.23+35.38%5532,64329.93%
SPY201002P003070002020-09-18 4:04PM EDT2020-10-020.930.820.850.00-33737130.47%
SPY201016P003070002020-09-18 3:45PM EDT2020-10-162.212.172.19-0.06-2.64%3,1486,88028.32%
SPY201120P003070002020-09-18 2:49PM EDT2020-11-207.026.416.47+0.51+7.83%1598,44429.62%
SPY201218P003070002020-09-18 3:35PM EDT2020-12-189.709.459.53-0.12-1.22%2424,08430.23%
SPY201231P003070002020-09-18 2:08PM EDT2020-12-3111.2410.4210.58+1.06+10.41%5891730.01%
SPY210115P003070002020-09-18 3:30PM EDT2021-01-1511.7011.6111.76-0.29-2.42%1553,46129.86%
SPY210319P003070002020-09-16 2:45PM EDT2021-03-1913.4415.8516.200.00-118729.50%
SPY210331P003070002020-09-04 10:01AM EDT2021-03-3117.3316.4516.700.00-553529.14%
SPY210618P003070002020-09-10 10:46AM EDT2021-06-1819.2120.2620.810.00-1015328.53%
SPY210630P003070002020-08-28 2:27PM EDT2021-06-3017.4120.5121.690.00-11228.75%
SPY211217P003070002020-08-12 1:27PM EDT2021-12-1725.2626.6827.820.00-115227.27%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen