Deutsche Märkte geschlossen

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:324.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003240002020-09-18 4:14PM EDT2020-09-217.797.547.93-3.51-31.06%260338.18%
SPY200923C003240002020-09-18 3:35PM EDT2020-09-238.098.458.57-3.52-30.32%132232.79%
SPY200925C003240002020-09-18 3:57PM EDT2020-09-258.509.099.21-3.24-27.60%10847431.21%
SPY200928C003240002020-09-18 3:29PM EDT2020-09-289.329.469.58-1.80-16.19%1924827.52%
SPY200930C003240002020-09-18 1:30PM EDT2020-09-308.6010.0710.18-4.56-34.65%1352,46127.81%
SPY201002C003240002020-09-18 3:45PM EDT2020-10-0210.7710.7310.83-2.98-21.67%406528.44%
SPY201009C003240002020-09-18 2:42PM EDT2020-10-0911.0211.9112.01-3.03-21.57%65927.03%
SPY201016C003240002020-09-18 2:20PM EDT2020-10-1612.5512.9713.11-2.92-18.88%9953,25226.51%
SPY201023C003240002020-09-11 1:31PM EDT2020-10-2315.1214.0414.200.00-1126.46%
SPY201218C003240002020-09-18 12:30PM EDT2020-12-1821.1821.4821.73-1.82-7.91%643,50128.10%
SPY201231C003240002020-09-18 3:01PM EDT2020-12-3122.0422.2922.77-1.78-7.47%531,63727.79%
SPY210115C003240002020-09-18 1:32PM EDT2021-01-1523.2223.4823.71-6.02-20.59%2161,82127.24%
SPY210319C003240002020-09-08 11:24AM EDT2021-03-1932.6726.9028.000.00-171026.71%
SPY210331C003240002020-08-24 3:53PM EDT2021-03-3134.3827.3728.600.00-11726.50%
SPY210630C003240002020-08-24 9:37AM EDT2021-06-3033.1231.2932.580.00-12925.34%
SPY211217C003240002020-07-31 3:55PM EDT2021-12-1732.5048.2150.010.00-411,00132.16%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200923P003240002020-09-18 4:13PM EDT2020-09-230.990.900.92+0.07+7.61%2,76975823.46%
SPY200925P003240002020-09-18 4:14PM EDT2020-09-251.571.541.56+0.15+10.56%4,3794,80024.16%
SPY200928P003240002020-09-18 4:14PM EDT2020-09-281.971.881.93+0.07+3.68%23481621.92%
SPY200930P003240002020-09-18 3:51PM EDT2020-09-302.762.492.54+0.47+20.52%8982,89622.96%
SPY201002P003240002020-09-18 3:59PM EDT2020-10-023.353.133.18+0.47+16.32%1,8061,51224.02%
SPY201016P003240002020-09-18 4:13PM EDT2020-10-165.505.375.41+0.68+14.11%3,25011,20723.42%
SPY201023P003240002020-09-18 3:49PM EDT2020-10-236.536.426.51+0.10+1.56%94523.76%
SPY201030P003240002020-09-18 2:03PM EDT2020-10-308.617.487.59+0.76+9.68%2024624.20%
SPY201120P003240002020-09-18 4:07PM EDT2020-11-2011.2110.9311.01+0.87+8.41%4693,58026.19%
SPY210115P003240002020-09-17 3:41PM EDT2021-01-1517.6116.7216.89+1.43+8.84%102,49227.02%
SPY210319P003240002020-09-17 10:10AM EDT2021-03-1922.4620.7722.00+2.03+9.94%1,0526,85827.44%
SPY210331P003240002020-08-28 1:19PM EDT2021-03-3117.9321.6522.150.00-31726.73%
SPY210618P003240002020-09-09 9:55AM EDT2021-06-1825.2525.8326.440.00-114726.37%
SPY210630P003240002020-08-28 10:51AM EDT2021-06-3022.5826.1527.300.00-6726.56%
SPY211217P003240002020-09-16 3:54PM EDT2021-12-1731.1132.6134.080.00-19925.72%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen