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:315.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003150002020-09-18 3:43PM EDT2020-09-2116.6016.3216.75-8.33-33.41%7057.76%
SPY200923C003150002020-09-18 2:45PM EDT2020-09-2315.4416.6416.88-18.60-54.64%7045.41%
SPY200925C003150002020-09-18 4:11PM EDT2020-09-2516.8417.0017.13-4.61-21.49%73839.54%
SPY200928C003150002020-09-18 12:24PM EDT2020-09-2817.8017.2217.38-0.67-3.63%3034.18%
SPY200930C003150002020-09-18 9:45AM EDT2020-09-3020.5017.5517.80+0.29+1.43%424533.66%
SPY201002C003150002020-09-18 4:14PM EDT2020-10-0218.0818.0718.21-2.91-13.86%158533.29%
SPY201007C003150002020-09-11 1:56PM EDT2020-10-0719.7218.6718.810.00-2331.04%
SPY201009C003150002020-09-18 3:07PM EDT2020-10-0918.4519.0119.13-3.04-14.15%76830.79%
SPY201012C003150002020-09-17 1:39PM EDT2020-10-1221.0119.1919.370.00-4929.64%
SPY201023C003150002020-09-18 2:33PM EDT2020-10-2320.1320.8621.04-3.06-13.20%12429.44%
SPY201030C003150002020-09-18 12:13PM EDT2020-10-3022.7321.8222.01-0.82-3.48%122529.38%
SPY201218C003150002020-09-18 2:50PM EDT2020-12-1826.9327.8327.97-3.01-10.05%2764,68529.95%
SPY201231C003150002020-09-18 2:56PM EDT2020-12-3127.8628.4928.96-7.56-21.34%367529.52%
SPY210115C003150002020-09-18 4:04PM EDT2021-01-1529.1329.5929.90-2.02-6.48%255,18828.93%
SPY210319C003150002020-09-17 1:23PM EDT2021-03-1933.5532.9834.22-0.94-2.73%11,35828.31%
SPY210331C003150002020-09-04 12:11PM EDT2021-03-3142.1633.4434.420.00-111527.64%
SPY210630C003150002020-09-14 1:25PM EDT2021-06-3041.6837.2038.490.00-51626.48%
SPY210917C003150002020-09-16 11:47AM EDT2021-09-1740.2039.3241.46-1.77-4.22%568825.79%
SPY211217C003150002020-09-09 10:56AM EDT2021-12-1747.6641.4143.260.00-33,38224.35%
SPY220121C003150002020-09-18 9:38AM EDT2022-01-2146.0042.1244.23+1.95+4.43%243424.13%
SPY220318C003150002020-09-15 11:22AM EDT2022-03-1850.6543.9745.570.00-28823.73%
SPY220617C003150002020-09-18 3:49PM EDT2022-06-1746.7146.2747.49-11.98-20.41%14823.12%
SPY221216C003150002020-09-14 1:27PM EDT2022-12-1649.5449.2751.21-4.81-8.85%31,93722.36%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003150002020-09-18 4:12PM EDT2020-09-210.060.050.06-0.09-60.00%4,2134,60032.23%
SPY200923P003150002020-09-18 4:09PM EDT2020-09-230.240.220.23-0.07-22.58%1,8861,53529.00%
SPY200925P003150002020-09-18 4:14PM EDT2020-09-250.470.470.48-0.06-11.32%11,3753,27228.10%
SPY200928P003150002020-09-18 3:54PM EDT2020-09-280.780.670.70+0.03+4.00%2571,20525.42%
SPY200930P003150002020-09-18 4:05PM EDT2020-09-301.201.051.08+0.13+12.15%9,88030,42426.22%
SPY201005P003150002020-09-18 4:09PM EDT2020-10-051.801.741.78+0.05+2.86%5084925.93%
SPY201007P003150002020-09-18 3:29PM EDT2020-10-072.232.092.14+0.11+5.19%2671,05026.27%
SPY201014P003150002020-09-18 3:29PM EDT2020-10-143.062.963.02+0.09+3.03%123,44925.81%
SPY201016P003150002020-09-18 4:14PM EDT2020-10-163.373.333.36+0.22+6.98%27,51025,84826.07%
SPY201019P003150002020-09-18 3:58PM EDT2020-10-193.713.563.63+0.42+12.77%1435725.65%
SPY201023P003150002020-09-18 4:02PM EDT2020-10-234.524.274.34+0.47+11.60%37926,65026.31%
SPY201030P003150002020-09-18 3:46PM EDT2020-10-305.295.215.30-0.41-7.19%12441926.58%
SPY201120P003150002020-09-18 4:14PM EDT2020-11-208.408.298.37+0.59+7.55%1,23088,75228.11%
SPY210115P003150002020-09-18 2:54PM EDT2021-01-1514.6813.8413.98+1.39+10.46%8316,27728.56%
SPY210219P003150002020-09-18 12:21PM EDT2021-02-1916.1416.1916.44-0.19-1.16%71,17728.16%
SPY210319P003150002020-09-18 3:02PM EDT2021-03-1918.9518.1818.56+1.50+8.60%268,05328.32%
SPY210331P003150002020-09-18 12:32PM EDT2021-03-3118.9818.8319.09+2.82+17.45%211228.01%
SPY210618P003150002020-09-18 12:51PM EDT2021-06-1823.6122.7423.32+2.36+11.11%16,96527.52%
SPY210630P003150002020-09-10 2:32PM EDT2021-06-3023.9423.0324.220.00-13627.75%
SPY211217P003150002020-09-09 9:38AM EDT2021-12-1729.2029.2230.690.00-122226.57%
SPY220121P003150002020-09-08 3:55PM EDT2022-01-2132.2429.8031.850.00-9972426.40%
SPY220318P003150002020-09-11 3:53PM EDT2022-03-1833.4331.6633.830.00-422926.30%
SPY220916P003150002020-09-03 9:57AM EDT2022-09-1633.3037.8839.640.00--326.06%
SPY221216P003150002020-09-17 2:50PM EDT2022-12-1642.3940.4342.17+1.74+4.28%673725.91%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen