Deutsche Märkte öffnen in 6 Stunden 34 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:318.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003180002020-09-18 12:00PM EDT2020-09-2112.8913.6013.80-10.51-44.91%54074.41%
SPY200923C003180002020-09-18 3:51PM EDT2020-09-2313.3513.8614.08-2.24-14.37%8048.05%
SPY200925C003180002020-09-18 3:21PM EDT2020-09-2513.3814.2114.38-2.50-15.74%175040.09%
SPY200930C003180002020-09-18 11:57AM EDT2020-09-3016.6214.9515.09-1.04-5.89%11,98832.81%
SPY201002C003180002020-09-18 2:31PM EDT2020-10-0214.5215.4915.62-7.03-32.62%35832.81%
SPY201009C003180002020-09-18 3:30PM EDT2020-10-0916.3716.5316.65-3.56-17.86%31130.28%
SPY201016C003180002020-09-18 4:06PM EDT2020-10-1616.8817.4917.60-2.79-14.18%4512,41729.05%
SPY201120C003180002020-09-18 3:15PM EDT2020-11-2022.3822.7222.93-2.36-9.54%571,20929.90%
SPY201218C003180002020-09-18 3:27PM EDT2020-12-1825.3825.5625.83-2.42-8.71%12,52129.50%
SPY201231C003180002020-09-18 4:04PM EDT2020-12-3125.9626.4026.78-7.07-21.40%3527129.00%
SPY210115C003180002020-09-18 4:04PM EDT2021-01-1527.0427.4727.79-7.29-21.24%342,25228.50%
SPY210319C003180002020-09-17 2:01PM EDT2021-03-1933.2530.9232.150.00-842,18527.91%
SPY210331C003180002020-09-02 10:04AM EDT2021-03-3149.7531.3832.330.00-41,30427.22%
SPY210618C003180002020-09-17 1:24PM EDT2021-06-1836.4134.7935.830.00-7075426.12%
SPY210630C003180002020-07-30 9:46AM EDT2021-06-3029.5148.1649.410.00-202137.72%
SPY211217C003180002020-08-27 9:34AM EDT2021-12-1743.1239.5741.41-7.88-15.45%13224.15%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003180002020-09-18 4:14PM EDT2020-09-210.090.080.09-0.12-57.14%2,0865,35440.63%
SPY200923P003180002020-09-18 4:09PM EDT2020-09-230.350.340.35-0.15-30.00%82244231.15%
SPY200925P003180002020-09-18 4:14PM EDT2020-09-250.710.690.71-0.05-6.58%2,4121,38929.32%
SPY200930P003180002020-09-18 4:13PM EDT2020-09-301.471.391.43-0.10-6.37%1135,01726.32%
SPY201002P003180002020-09-18 4:11PM EDT2020-10-022.001.911.95+0.09+4.71%13986827.19%
SPY201009P003180002020-09-18 3:56PM EDT2020-10-093.032.922.97-0.31-9.28%121,03626.09%
SPY201016P003180002020-09-18 4:14PM EDT2020-10-164.003.913.94+0.23+6.10%5,42310,68625.68%
SPY201023P003180002020-09-18 3:47PM EDT2020-10-234.964.894.97+0.35+7.59%711125.86%
SPY201030P003180002020-09-18 3:48PM EDT2020-10-305.965.885.97+0.07+1.19%3932226.11%
SPY201120P003180002020-09-18 4:05PM EDT2020-11-209.419.109.18+0.58+6.57%411,50127.71%
SPY201218P003180002020-09-18 3:56PM EDT2020-12-1812.7212.5012.59+0.78+6.53%532,84428.55%
SPY201231P003180002020-09-18 3:29PM EDT2020-12-3113.8013.5413.69+0.17+1.25%1056728.34%
SPY210115P003180002020-09-18 3:27PM EDT2021-01-1515.0414.7514.90+0.69+4.81%403,03728.17%
SPY210219P003180002020-09-16 1:59PM EDT2021-02-1914.7017.1217.370.00-71427.77%
SPY210319P003180002020-09-18 3:28PM EDT2021-03-1919.4719.1419.47+1.29+7.10%1291,29827.89%
SPY210331P003180002020-09-18 4:03PM EDT2021-03-3120.3419.8020.06-2.76-11.95%102627.65%
SPY210618P003180002020-09-09 3:23PM EDT2021-06-1823.4723.7324.32+1.73+7.96%14827.19%
SPY210630P003180002020-08-10 1:59PM EDT2021-06-3023.2722.4723.050.00-14725.46%
SPY211217P003180002020-09-08 3:55PM EDT2021-12-1732.3830.3131.790.00-2035626.32%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen