Deutsche Märkte öffnen in 7 Stunden 32 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:310.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003100002020-09-18 3:36PM EDT2020-09-2121.2521.5321.80-10.70-33.49%21073.68%
SPY200923C003100002020-09-18 3:10PM EDT2020-09-2321.2521.5421.89-8.28-28.04%41052.83%
SPY200925C003100002020-09-18 3:49PM EDT2020-09-2521.6521.7721.93-2.95-11.99%142145.63%
SPY200928C003100002020-09-18 4:00PM EDT2020-09-2821.1421.8622.18-2.66-11.18%6939.48%
SPY200930C003100002020-09-18 3:22PM EDT2020-09-3021.3322.1622.42-2.89-11.93%4547837.51%
SPY201002C003100002020-09-18 3:22PM EDT2020-10-0221.7022.5522.73-2.78-11.36%151536.55%
SPY201005C003100002020-09-17 1:11PM EDT2020-10-0524.6522.6922.930.00-5334.08%
SPY201007C003100002020-09-18 9:30AM EDT2020-10-0726.5022.9423.22+2.08+8.52%14233.65%
SPY201009C003100002020-09-18 11:04AM EDT2020-10-0924.4923.3523.49-1.39-5.37%16533.22%
SPY201012C003100002020-09-17 9:55AM EDT2020-10-1226.3023.5023.680.00-5631.80%
SPY201016C003100002020-09-18 3:26PM EDT2020-10-1623.8824.1124.25-3.51-12.81%3757,16631.57%
SPY201023C003100002020-09-18 2:44PM EDT2020-10-2323.7624.9625.17-2.67-10.10%265031.18%
SPY201030C003100002020-09-18 9:51AM EDT2020-10-3027.7225.8426.05-0.35-1.25%52830.93%
SPY201120C003100002020-09-18 3:38PM EDT2020-11-2028.5928.6228.89-2.41-7.77%2043,74231.46%
SPY201218C003100002020-09-18 2:35PM EDT2020-12-1831.0031.4731.63-2.73-8.09%1856,32530.92%
SPY201231C003100002020-09-18 2:55PM EDT2020-12-3131.4132.1032.60-1.67-5.05%42,45730.46%
SPY210115C003100002020-09-18 4:04PM EDT2021-01-1532.7133.3033.49-3.09-8.63%2196,49929.78%
SPY210219C003100002020-09-17 3:21PM EDT2021-02-1936.9535.4535.950.00-11629.34%
SPY210319C003100002020-09-18 12:50PM EDT2021-03-1936.6536.5037.48-1.61-4.21%11,37628.78%
SPY210331C003100002020-09-18 11:58AM EDT2021-03-3137.4836.9637.96-1.22-3.15%614628.41%
SPY210618C003100002020-09-16 11:09AM EDT2021-06-1847.3040.2441.310.00-662,47927.12%
SPY210630C003100002020-09-18 9:35AM EDT2021-06-3043.3940.6241.89+0.88+2.07%647627.08%
SPY210917C003100002020-09-18 12:12PM EDT2021-09-1744.8542.6744.80-3.15-6.56%42,19126.33%
SPY211217C003100002020-09-16 3:30PM EDT2021-12-1750.5344.7646.650.00-4004,51824.89%
SPY220121C003100002020-09-18 2:08PM EDT2022-01-2145.5045.3848.20-2.67-5.54%298625.07%
SPY220318C003100002020-09-08 3:51PM EDT2022-03-1849.7647.1148.890.00-47524.20%
SPY220617C003100002020-09-08 3:56PM EDT2022-06-1753.1949.4150.920.00-53223.65%
SPY220916C003100002020-09-15 11:32AM EDT2022-09-1658.0449.0053.500.00-3423.60%
SPY221216C003100002020-09-18 2:45PM EDT2022-12-1652.4452.3254.27-5.14-8.93%26,35722.66%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003100002020-09-18 4:04PM EDT2020-09-210.040.030.04-0.06-60.00%2,7002,19838.87%
SPY200923P003100002020-09-18 4:08PM EDT2020-09-230.130.130.14-0.08-38.10%1,4012,58333.30%
SPY200925P003100002020-09-18 4:14PM EDT2020-09-250.280.270.28-0.09-24.32%7,6106,99131.01%
SPY200928P003100002020-09-18 4:13PM EDT2020-09-280.440.400.43-0.06-12.00%3142,19327.78%
SPY200930P003100002020-09-18 4:08PM EDT2020-09-300.740.680.71-0.03-3.90%8,41513,66928.44%
SPY201002P003100002020-09-18 4:14PM EDT2020-10-021.031.021.05-0.10-8.85%3,1204,10729.19%
SPY201005P003100002020-09-18 3:57PM EDT2020-10-051.311.211.24-0.05-3.68%4476327.67%
SPY201007P003100002020-09-18 4:09PM EDT2020-10-071.551.491.530.00-21212127.92%
SPY201009P003100002020-09-18 4:03PM EDT2020-10-091.901.761.80+0.09+4.97%3771,55327.99%
SPY201012P003100002020-09-18 3:18PM EDT2020-10-122.181.942.00-0.22-9.17%2557727.10%
SPY201014P003100002020-09-18 3:29PM EDT2020-10-142.342.232.28-0.41-14.91%9758527.28%
SPY201016P003100002020-09-18 4:14PM EDT2020-10-162.582.552.57+0.10+4.03%32,32379,75827.48%
SPY201019P003100002020-09-18 3:59PM EDT2020-10-192.882.742.81-0.40-12.20%997427.01%
SPY201023P003100002020-09-18 4:14PM EDT2020-10-233.453.383.44+0.15+4.55%54930427.59%
SPY201030P003100002020-09-18 3:53PM EDT2020-10-304.414.254.33+0.26+6.27%3511,31527.84%
SPY201120P003100002020-09-18 4:02PM EDT2020-11-207.307.077.14+0.54+7.99%2,13326,13629.08%
SPY201218P003100002020-09-18 4:02PM EDT2020-12-1810.5310.2310.31+0.76+7.78%45656,56229.77%
SPY201231P003100002020-09-18 3:05PM EDT2020-12-3111.6711.2111.37+0.76+6.97%561,67929.54%
SPY210115P003100002020-09-18 4:05PM EDT2021-01-1512.7312.4112.54+0.83+6.97%341179,92329.35%
SPY210219P003100002020-09-18 1:03PM EDT2021-02-1915.1914.7314.97+1.19+8.50%798328.93%
SPY210319P003100002020-09-18 1:50PM EDT2021-03-1917.6116.6617.05+1.71+10.75%123,55729.05%
SPY210331P003100002020-09-18 1:03PM EDT2021-03-3117.8517.3217.57+0.95+5.62%4042528.73%
SPY210618P003100002020-09-18 12:29PM EDT2021-06-1821.2721.1721.73-0.23-1.07%58,32728.16%
SPY210630P003100002020-09-10 3:30PM EDT2021-06-3019.7521.4322.610.00-125928.37%
SPY210917P003100002020-09-18 3:03PM EDT2021-09-1725.7524.2325.63+0.60+2.39%221,76227.56%
SPY211217P003100002020-09-16 1:59PM EDT2021-12-1725.5427.4528.930.00-136,74827.05%
SPY220121P003100002020-09-18 11:00AM EDT2022-01-2129.1928.1930.07+0.29+1.00%5054326.86%
SPY220318P003100002020-09-11 2:05PM EDT2022-03-1831.5029.8532.000.00-236726.72%
SPY220617P003100002020-09-18 3:37PM EDT2022-06-1734.3233.5034.87+3.12+10.00%5,00027926.50%
SPY220916P003100002020-09-15 1:04PM EDT2022-09-1633.5435.0437.710.00-3726.42%
SPY221216P003100002020-09-18 3:12PM EDT2022-12-1639.3638.5340.21+2.69+7.34%27,17226.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen