Deutsche Märkte öffnen in 7 Stunden 12 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:317.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003170002020-09-18 3:30PM EDT2020-09-2114.2614.5614.79-5.18-26.65%25754.98%
SPY200923C003170002020-09-18 3:46PM EDT2020-09-2314.7014.5914.96-5.32-26.57%13042.33%
SPY200925C003170002020-09-18 9:55AM EDT2020-09-2517.3415.1315.32-2.12-10.89%2437.84%
SPY200930C003170002020-09-18 9:36AM EDT2020-09-3018.8715.8315.96+2.26+13.61%22,11131.92%
SPY201002C003170002020-09-18 2:31PM EDT2020-10-0215.3316.3416.47-3.01-16.41%327532.09%
SPY201009C003170002020-09-17 10:23AM EDT2020-10-0920.5817.3417.460.00-3729.91%
SPY201016C003170002020-09-18 3:35PM EDT2020-10-1618.0818.2918.41-3.35-15.63%625,91728.92%
SPY201030C003170002020-09-18 1:30PM EDT2020-10-3018.5620.2620.46-7.31-28.26%3428.80%
SPY201120C003170002020-09-18 12:42PM EDT2020-11-2023.2823.4123.65-2.53-9.80%389029.88%
SPY201218C003170002020-09-18 10:08AM EDT2020-12-1828.6626.2726.53+0.18+0.63%12,15229.53%
SPY201231C003170002020-09-18 3:04PM EDT2020-12-3126.9727.1227.47-3.60-11.78%7531129.03%
SPY210115C003170002020-09-18 4:03PM EDT2021-01-1527.7028.1828.49-3.94-12.45%4681428.57%
SPY210319C003170002020-09-17 9:30AM EDT2021-03-1932.8731.6032.830.00-736127.99%
SPY210331C003170002020-08-11 3:17PM EDT2021-03-3135.4434.1535.200.00-12429.69%
SPY210618C003170002020-09-18 9:53AM EDT2021-06-1837.8435.4536.50-16.00-29.72%1413326.20%
SPY210630C003170002020-09-10 11:12AM EDT2021-06-3042.2335.8937.140.00-162026.22%
SPY211217C003170002020-09-04 11:08AM EDT2021-12-1747.7140.1342.050.00-41,27324.22%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003170002020-09-18 4:14PM EDT2020-09-210.080.070.08-0.11-57.89%2,0871,71729.98%
SPY200923P003170002020-09-18 4:13PM EDT2020-09-230.330.290.30-0.05-13.16%83039827.59%
SPY200925P003170002020-09-18 4:03PM EDT2020-09-250.720.610.620.00-6,6282,04927.17%
SPY200930P003170002020-09-18 3:31PM EDT2020-09-301.361.271.30-0.44-24.44%4305,63425.45%
SPY201002P003170002020-09-18 4:13PM EDT2020-10-021.841.761.80+0.05+2.79%1,83770126.49%
SPY201009P003170002020-09-18 2:56PM EDT2020-10-092.872.742.79-0.26-8.31%20363625.75%
SPY201016P003170002020-09-18 4:14PM EDT2020-10-163.803.713.74+0.30+8.57%1,85210,21325.51%
SPY201023P003170002020-09-16 2:59PM EDT2020-10-233.504.684.750.00-5019625.75%
SPY201030P003170002020-09-18 3:12PM EDT2020-10-306.005.655.74-0.05-0.83%10246426.06%
SPY201120P003170002020-09-18 2:19PM EDT2020-11-209.828.828.90+1.45+17.32%63,79027.69%
SPY201218P003170002020-09-18 1:41PM EDT2020-12-1813.4412.2012.29+1.65+13.99%383,03428.58%
SPY201231P003170002020-09-17 11:20AM EDT2020-12-3112.7913.2113.390.00-660728.39%
SPY210115P003170002020-09-18 2:49PM EDT2021-01-1515.2514.4514.59+1.04+7.32%432,23928.23%
SPY210319P003170002020-09-18 3:04PM EDT2021-03-1919.4118.8119.20+2.76+16.58%4666628.03%
SPY210331P003170002020-08-24 1:37PM EDT2021-03-3116.8719.4719.730.00-1527.72%
SPY210618P003170002020-09-08 10:19AM EDT2021-06-1824.7923.4123.990.00-11027.27%
SPY210630P003170002020-09-02 10:46AM EDT2021-06-3020.2123.6924.900.00-110727.51%
SPY211217P003170002020-09-11 3:53PM EDT2021-12-1730.0529.9431.420.00-2311126.39%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen