Deutsche Märkte öffnen in 6 Stunden 2 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:323.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003230002020-09-18 3:58PM EDT2020-09-218.098.468.91-3.71-31.44%272253.56%
SPY200925C003230002020-09-18 2:39PM EDT2020-09-259.799.9010.01-3.07-23.87%76134.96%
SPY200928C003230002020-09-18 2:31PM EDT2020-09-289.7010.2510.37-4.51-31.74%6219129.81%
SPY200930C003230002020-09-18 1:42PM EDT2020-09-3010.2510.8410.95-3.81-27.10%1282,64429.71%
SPY201009C003230002020-09-17 3:30PM EDT2020-10-0913.8212.6312.76+0.02+0.14%13728.19%
SPY201016C003230002020-09-18 4:07PM EDT2020-10-1613.2513.6913.83-2.82-17.55%2159,54427.36%
SPY201218C003230002020-09-18 12:48PM EDT2020-12-1822.0722.1422.39-2.18-8.99%893,25328.46%
SPY201231C003230002020-09-18 3:00PM EDT2020-12-3122.6722.9523.43-7.03-23.67%1011,51128.12%
SPY210319C003230002020-08-24 9:35AM EDT2021-03-1933.8627.9628.780.00-11,01527.08%
SPY210331C003230002020-08-25 3:33PM EDT2021-03-3136.1528.0229.310.00-5726.79%
SPY210630C003230002020-09-03 11:01AM EDT2021-06-3046.9931.9333.190.00-19125.48%
SPY211217C003230002020-09-15 1:12PM EDT2021-12-1743.5036.4838.250.00-117623.66%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003230002020-09-18 4:14PM EDT2020-09-210.220.210.22-0.17-43.59%12,9097,09532.72%
SPY200923P003230002020-09-18 4:14PM EDT2020-09-230.800.760.78-0.01-1.23%3,7731,41227.74%
SPY200925P003230002020-09-18 4:14PM EDT2020-09-251.361.351.37+0.13+10.57%3,5692,75526.95%
SPY200928P003230002020-09-18 4:04PM EDT2020-09-282.001.671.72+0.42+26.58%31513223.63%
SPY200930P003230002020-09-18 4:06PM EDT2020-09-302.542.262.31+0.43+20.38%5673,76324.45%
SPY201002P003230002020-09-18 4:09PM EDT2020-10-023.012.892.93+0.21+7.50%3611,95125.36%
SPY201016P003230002020-09-18 4:11PM EDT2020-10-165.205.105.13+0.39+8.11%1,3227,59124.16%
SPY201023P003230002020-09-18 3:58PM EDT2020-10-236.406.146.23+0.17+2.73%253324.43%
SPY201030P003230002020-09-18 3:57PM EDT2020-10-307.467.197.30+0.69+10.19%810324.78%
SPY201120P003230002020-09-18 4:14PM EDT2020-11-2010.6610.6010.68-0.31-2.83%2211,60726.62%
SPY210115P003230002020-09-18 2:28PM EDT2021-01-1517.0016.3816.53+0.93+5.79%102,82327.30%
SPY210319P003230002020-09-17 1:31PM EDT2021-03-1920.7120.4121.590.00-71,05027.61%
SPY210331P003230002020-08-11 3:16PM EDT2021-03-3121.2721.9322.590.00-51127.80%
SPY210618P003230002020-09-08 3:49PM EDT2021-06-1826.9125.4726.080.00-13826.55%
SPY210630P003230002020-08-11 10:53AM EDT2021-06-3024.1824.2624.910.00-22924.95%
SPY211217P003230002020-08-19 11:20AM EDT2021-12-1730.1532.4533.370.00-410225.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen