Deutsche Märkte öffnen in 7 Stunden 30 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:320.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003200002020-09-18 3:41PM EDT2020-09-2111.5211.3611.84-1.58-12.06%121349.17%
SPY200923C003200002020-09-18 3:45PM EDT2020-09-2311.8611.9912.13-1.93-14.00%941237.87%
SPY200925C003200002020-09-18 4:07PM EDT2020-09-2511.8612.4512.57-3.18-21.14%2064334.50%
SPY200928C003200002020-09-18 4:00PM EDT2020-09-2812.0512.7412.88-2.72-18.42%13630.14%
SPY200930C003200002020-09-18 4:12PM EDT2020-09-3013.1313.2513.38-2.73-17.21%9913,56030.02%
SPY201002C003200002020-09-18 4:03PM EDT2020-10-0213.1713.8413.96-3.33-20.18%47021530.45%
SPY201005C003200002020-09-18 3:09PM EDT2020-10-0513.6914.1414.26-3.16-18.75%63028.73%
SPY201007C003200002020-09-18 2:25PM EDT2020-10-0713.6514.5514.67-3.76-21.60%14128.72%
SPY201009C003200002020-09-18 4:04PM EDT2020-10-0914.1814.9315.05-3.74-20.87%1310128.67%
SPY201012C003200002020-09-08 11:31AM EDT2020-10-1220.9115.1515.310.00-2427.63%
SPY201014C003200002020-09-18 2:30PM EDT2020-10-1414.6415.5315.67-2.26-13.37%203527.68%
SPY201016C003200002020-09-18 4:03PM EDT2020-10-1615.2915.9516.05-3.67-19.36%64223,92327.82%
SPY201023C003200002020-09-18 2:39PM EDT2020-10-2316.1716.9717.14-3.03-15.78%184727.79%
SPY201030C003200002020-09-18 3:21PM EDT2020-10-3017.3917.9918.18-2.00-10.31%74027.86%
SPY201120C003200002020-09-18 4:05PM EDT2020-11-2020.8421.3221.47-3.38-13.96%1,03032,04829.12%
SPY201218C003200002020-09-18 3:36PM EDT2020-12-1824.0224.1524.43-1.93-7.44%1938,98828.92%
SPY201231C003200002020-09-18 3:01PM EDT2020-12-3124.7124.9725.45-2.66-9.72%171,09228.55%
SPY210115C003200002020-09-18 3:01PM EDT2021-01-1525.8026.1026.40-2.47-8.74%4417,97727.99%
SPY210219C003200002020-09-18 12:33PM EDT2021-02-1928.6428.4628.94-2.26-7.31%1203427.67%
SPY210319C003200002020-09-18 12:13PM EDT2021-03-1930.0029.9530.66-1.61-5.09%32,30227.36%
SPY210331C003200002020-09-17 3:04PM EDT2021-03-3131.3830.0431.000.00-1058826.86%
SPY210618C003200002020-09-18 11:41AM EDT2021-06-1834.6833.4634.50-1.11-3.10%52,43525.81%
SPY210630C003200002020-09-16 12:02PM EDT2021-06-3035.6433.8734.910.00-12925.62%
SPY210917C003200002020-09-17 12:06PM EDT2021-09-1738.8636.0037.550.00-51,04624.73%
SPY211217C003200002020-09-14 3:20PM EDT2021-12-1742.9638.2440.140.00-21,87523.93%
SPY220121C003200002020-09-16 2:13PM EDT2022-01-2141.4039.5641.130.00-22,84323.73%
SPY220318C003200002020-09-18 10:31AM EDT2022-03-1843.5140.9242.39-3.74-7.92%21,94523.28%
SPY220617C003200002020-09-18 10:49AM EDT2022-06-1745.3443.2044.60-4.26-8.59%222322.86%
SPY221216C003200002020-09-18 1:26PM EDT2022-12-1646.7547.0048.22-1.72-3.55%51,68422.05%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003200002020-09-18 4:13PM EDT2020-09-210.130.110.12-0.13-50.00%28,8745,55626.27%
SPY200923P003200002020-09-18 4:14PM EDT2020-09-230.490.460.48-0.08-14.04%7,0503,43825.78%
SPY200925P003200002020-09-18 4:14PM EDT2020-09-250.920.910.92+0.01+1.10%20,77510,53525.86%
SPY200928P003200002020-09-18 4:11PM EDT2020-09-281.261.171.21+0.11+9.57%9652,92523.33%
SPY200930P003200002020-09-18 4:10PM EDT2020-09-301.751.681.73+0.13+8.02%15,54046,31224.37%
SPY201002P003200002020-09-18 4:14PM EDT2020-10-022.262.252.29+0.14+6.60%3,6213,54725.39%
SPY201005P003200002020-09-18 4:14PM EDT2020-10-052.582.542.60+0.23+9.79%2,2231,26524.30%
SPY201007P003200002020-09-18 3:55PM EDT2020-10-073.082.943.01+0.30+10.79%11541524.65%
SPY201009P003200002020-09-18 3:55PM EDT2020-10-093.503.323.38+0.32+10.06%3495,45924.82%
SPY201012P003200002020-09-18 3:44PM EDT2020-10-123.803.563.64+0.03+0.80%9227124.07%
SPY201014P003200002020-09-18 3:37PM EDT2020-10-144.143.934.01-0.35-7.80%1,76777324.35%
SPY201016P003200002020-09-18 4:14PM EDT2020-10-164.374.354.39+0.36+8.98%57,38392,71824.65%
SPY201019P003200002020-09-18 3:47PM EDT2020-10-194.674.594.68+0.52+12.53%84918124.26%
SPY201023P003200002020-09-18 4:11PM EDT2020-10-235.505.365.44+0.47+9.34%5233,29424.92%
SPY201030P003200002020-09-18 3:59PM EDT2020-10-306.536.376.48+0.55+9.20%5,48058725.29%
SPY201120P003200002020-09-18 4:14PM EDT2020-11-209.809.689.76+0.26+2.73%3,31932,22727.06%
SPY201218P003200002020-09-18 4:14PM EDT2020-12-1813.3013.1313.24+0.65+5.14%2,351115,67228.06%
SPY201231P003200002020-09-18 3:27PM EDT2020-12-3114.5014.1714.33+0.83+6.07%1616,11327.86%
SPY210115P003200002020-09-18 4:05PM EDT2021-01-1515.7615.3915.52+0.84+5.63%3,43027,37927.69%
SPY210219P003200002020-09-18 3:30PM EDT2021-02-1918.0017.7718.02-0.17-0.94%1858327.36%
SPY210319P003200002020-09-18 3:30PM EDT2021-03-1920.2519.3820.56+0.91+4.71%1222,95527.99%
SPY210331P003200002020-09-18 2:36PM EDT2021-03-3121.2920.2821.17+0.57+2.75%521427.77%
SPY210618P003200002020-09-18 3:25PM EDT2021-06-1825.1024.4125.01+1.09+4.54%3015,49226.88%
SPY210630P003200002020-09-18 11:04AM EDT2021-06-3025.0024.7226.01+0.34+1.38%216,92627.19%
SPY210917P003200002020-09-18 3:25PM EDT2021-09-1729.1127.6829.08+2.80+10.64%75,84826.47%
SPY211217P003200002020-09-18 3:53PM EDT2021-12-1732.4031.0632.54+0.28+0.87%12020,30226.10%
SPY220121P003200002020-09-18 3:59PM EDT2022-01-2132.9031.6633.72+3.49+11.87%215,20225.95%
SPY220318P003200002020-09-11 12:36PM EDT2022-03-1834.2833.5635.740.00-911625.88%
SPY220617P003200002020-09-18 12:57PM EDT2022-06-1738.4437.2838.70+3.78+10.91%3741825.72%
SPY220916P003200002020-09-14 12:09PM EDT2022-09-1637.8039.8641.650.00-1025.70%
SPY221216P003200002020-09-18 9:52AM EDT2022-12-1642.0142.4144.15-0.71-1.66%152,83825.55%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen