Deutsche Märkte öffnen in 6 Stunden 37 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:321.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003210002020-09-18 4:00PM EDT2020-09-219.7910.5210.91-2.85-22.55%127062.60%
SPY200923C003210002020-09-18 3:45PM EDT2020-09-2311.1010.9811.23-5.09-31.44%10542.33%
SPY200925C003210002020-09-18 3:24PM EDT2020-09-2511.1211.5811.70-2.21-16.58%232136.82%
SPY200928C003210002020-09-18 2:17PM EDT2020-09-2810.6311.8912.02-5.56-34.34%2435531.19%
SPY200930C003210002020-09-18 3:56PM EDT2020-09-3012.0912.4312.55-3.60-22.94%1483,17930.86%
SPY201002C003210002020-09-18 4:10PM EDT2020-10-0212.8013.0313.15-2.50-16.34%909031.13%
SPY201016C003210002020-09-18 4:03PM EDT2020-10-1614.5415.1815.28-3.26-18.31%29514,23827.97%
SPY201120C003210002020-09-18 10:19AM EDT2020-11-2022.7320.6120.80-4.37-16.13%1183629.18%
SPY201218C003210002020-09-18 3:24PM EDT2020-12-1823.1523.4823.76-3.09-11.78%623,18628.90%
SPY201231C003210002020-09-18 3:00PM EDT2020-12-3124.0024.2824.77-2.88-10.71%2585228.50%
SPY210115C003210002020-09-18 3:01PM EDT2021-01-1525.1225.4125.72-3.35-11.77%831,02827.93%
SPY210319C003210002020-09-03 10:30AM EDT2021-03-1945.9129.2829.970.00-1060227.26%
SPY210331C003210002020-09-03 12:27PM EDT2021-03-3134.5029.7630.330.00-4027626.78%
SPY210618C003210002020-08-28 2:34PM EDT2021-06-1845.4932.8233.840.00-42025.72%
SPY210630C003210002020-09-09 11:37AM EDT2021-06-3039.1733.2134.490.00-1,33583825.74%
SPY211217C003210002020-08-04 1:07PM EDT2021-12-1735.8550.0051.510.00-325132.29%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003210002020-09-18 4:14PM EDT2020-09-210.150.130.15-0.14-48.28%7,3551,26335.84%
SPY200923P003210002020-09-18 4:09PM EDT2020-09-230.580.550.56-0.02-3.33%5,2991,04229.05%
SPY200925P003210002020-09-18 4:11PM EDT2020-09-251.091.031.05+0.06+5.83%2,8292,01427.86%
SPY200928P003210002020-09-18 4:01PM EDT2020-09-281.511.321.36-0.11-6.79%22214324.37%
SPY200930P003210002020-09-18 3:57PM EDT2020-09-302.061.861.90-0.08-3.74%4654,81225.15%
SPY201002P003210002020-09-18 4:12PM EDT2020-10-022.532.452.49+0.08+3.27%7542,24026.09%
SPY201009P003210002020-09-18 1:51PM EDT2020-10-094.523.543.60+0.67+17.40%1,22633325.14%
SPY201016P003210002020-09-18 4:13PM EDT2020-10-164.694.584.62+0.49+11.67%2,7915,92424.79%
SPY201023P003210002020-09-18 3:08PM EDT2020-10-235.985.615.69-0.14-2.29%8626224.99%
SPY201030P003210002020-09-18 2:15PM EDT2020-10-307.456.636.74+1.19+19.01%3614725.32%
SPY201120P003210002020-09-18 4:05PM EDT2020-11-2010.319.9810.06+0.43+4.35%534,51027.07%
SPY201218P003210002020-09-18 1:41PM EDT2020-12-1814.7713.4513.55+1.75+13.44%1154,51828.02%
SPY201231P003210002020-09-17 3:52PM EDT2020-12-3113.9814.4814.660.00-1228627.83%
SPY210115P003210002020-09-18 4:10PM EDT2021-01-1515.8815.7115.86+0.63+4.13%7554,96927.65%
SPY210319P003210002020-09-18 12:10PM EDT2021-03-1919.6020.0320.90-0.44-2.20%35928027.92%
SPY210331P003210002020-08-10 10:58AM EDT2021-03-3121.0019.1919.670.00-61025.71%
SPY210618P003210002020-09-09 9:30AM EDT2021-06-1824.2724.7725.360.00-140826.80%
SPY210630P003210002020-09-02 10:27AM EDT2021-06-3020.9325.0726.350.00-182927.10%
SPY211217P003210002020-09-14 3:56PM EDT2021-12-1730.0931.4432.920.00-1123226.04%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen