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:311.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003110002020-09-09 9:59AM EDT2020-09-2127.5720.3120.710.00-1095.70%
SPY200925C003110002020-09-11 10:07AM EDT2020-09-2523.8020.6721.00-4.56-16.08%220049.07%
SPY200930C003110002020-09-18 2:52PM EDT2020-09-3020.1621.2221.44-2.78-12.12%10138.18%
SPY201002C003110002020-09-18 2:20PM EDT2020-10-0220.0121.5121.83-11.46-36.42%2237.46%
SPY201016C003110002020-09-18 1:18PM EDT2020-10-1622.4823.2523.40-2.54-10.15%281,39631.81%
SPY201120C003110002020-09-18 4:11PM EDT2020-11-2027.8027.8528.12-8.18-22.73%362,19831.49%
SPY201218C003110002020-09-17 3:43PM EDT2020-12-1832.9230.6830.890.00-234,13330.90%
SPY201231C003110002020-09-18 3:15PM EDT2020-12-3131.1531.3531.85-7.44-19.28%41,68030.40%
SPY210115C003110002020-09-18 4:13PM EDT2021-01-1532.4332.4432.77-5.77-15.10%872,19729.75%
SPY210319C003110002020-09-08 2:52PM EDT2021-03-1939.1136.1836.760.00-238228.70%
SPY210331C003110002020-07-13 1:21PM EDT2021-03-3132.1140.3140.670.00-53032.20%
SPY210618C003110002020-08-20 10:04AM EDT2021-06-1842.8739.5440.610.00-22927.04%
SPY210630C003110002020-07-30 9:46AM EDT2021-06-3034.0153.4454.730.00-212339.43%
SPY211217C003110002020-08-10 10:16AM EDT2021-12-1747.7750.2651.040.00-320828.49%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003110002020-09-18 3:58PM EDT2020-09-210.040.030.04-0.11-73.33%1,15245951.56%
SPY200925P003110002020-09-18 3:49PM EDT2020-09-250.360.290.31-0.05-12.20%1,0731,59433.30%
SPY200930P003110002020-09-18 2:35PM EDT2020-09-301.100.740.77+0.25+29.41%672,35229.35%
SPY201002P003110002020-09-18 4:11PM EDT2020-10-021.131.101.13-0.12-9.60%13963329.96%
SPY201016P003110002020-09-18 4:05PM EDT2020-10-162.842.682.71+0.20+7.58%6396,86727.71%
SPY201120P003110002020-09-18 4:02PM EDT2020-11-207.547.307.37+0.48+6.80%399,36029.12%
SPY201218P003110002020-09-18 4:13PM EDT2020-12-1810.6310.5010.57+0.53+5.25%3756,61029.76%
SPY201231P003110002020-09-18 12:18PM EDT2020-12-3111.3611.4811.64+0.06+0.53%14623129.52%
SPY210115P003110002020-09-17 3:54PM EDT2021-01-1512.2612.6812.830.00-18710,72529.34%
SPY210319P003110002020-09-15 2:13PM EDT2021-03-1918.2916.9617.35+3.37+22.59%33,80529.00%
SPY210331P003110002020-09-18 1:45PM EDT2021-03-3118.7717.6317.86+4.42+30.80%117028.65%
SPY210618P003110002020-09-08 3:27PM EDT2021-06-1822.6921.4822.040.00-32728.08%
SPY210630P003110002020-08-17 12:14AM EDT2021-06-3021.060.000.000.00--01.56%
SPY211217P003110002020-08-04 2:48PM EDT2021-12-1729.9027.0928.500.00-1012026.42%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen