Deutsche Märkte schließen in 23 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
339,83+0,44 (+0,13%)
Ab 12:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:325.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028C003250002020-10-27 11:13AM EDT2020-10-2814.5914.0914.18+0.35+2.46%722860.00%
SPY201030C003250002020-10-27 11:43AM EDT2020-10-3014.2514.4914.53-0.57-3.85%324140.00%
SPY201102C003250002020-10-26 3:31PM EDT2020-11-0215.3214.7914.890.00-10815616.70%
SPY201104C003250002020-10-27 10:07AM EDT2020-11-0417.0216.5716.68+0.67+4.10%21933.07%
SPY201106C003250002020-10-27 10:10AM EDT2020-11-0618.2117.6417.72+1.20+7.05%112036.04%
SPY201109C003250002020-10-27 9:53AM EDT2020-11-0918.4518.1018.18+0.99+5.67%211834.19%
SPY201111C003250002020-10-26 3:32PM EDT2020-11-1118.1018.5018.60-0.33-1.79%13533.85%
SPY201113C003250002020-10-27 10:34AM EDT2020-11-1319.0619.0019.07+0.66+3.59%125933.84%
SPY201116C003250002020-10-21 10:22AM EDT2020-11-1619.6019.3019.38-4.52-18.74%2232.48%
SPY201118C003250002020-10-22 2:40PM EDT2020-11-1817.8219.5919.760.00-12732.37%
SPY201120C003250002020-10-27 10:58AM EDT2020-11-2020.0920.0220.07-0.19-0.94%1212,11932.09%
SPY201127C003250002020-10-26 1:16PM EDT2020-11-2719.3720.8821.050.00-13731.20%
SPY201130C003250002020-10-26 3:03PM EDT2020-11-3020.8321.1421.380.00-2330.73%
SPY201204C003250002020-10-26 1:18PM EDT2020-12-0422.0121.9822.18+1.66+8.16%5731.16%
SPY201218C003250002020-10-27 11:49AM EDT2020-12-1823.7723.7823.83-0.23-0.96%1,30335,91530.29%
SPY201231C003250002020-10-26 11:25AM EDT2020-12-3124.5224.5624.66-0.03-0.12%42,12728.72%
SPY210115C003250002020-10-27 11:28AM EDT2021-01-1525.6725.8025.88+0.67+2.68%530,99628.01%
SPY210219C003250002020-10-27 11:08AM EDT2021-02-1928.4328.2728.38+0.80+2.90%681,49426.93%
SPY210319C003250002020-10-26 2:11PM EDT2021-03-1928.9629.9430.120.00-75,02526.35%
SPY210331C003250002020-10-19 3:17PM EDT2021-03-3132.5230.4130.630.00-340725.92%
SPY210416C003250002020-10-26 11:01AM EDT2021-04-1630.9531.0831.530.00-102125.71%
SPY210521C003250002020-10-19 12:12AM EDT2021-05-2133.0432.9133.34-3.56-9.73%1225.31%
SPY210618C003250002020-10-26 12:46PM EDT2021-06-1833.9634.0834.38+1.04+3.16%25,60624.76%
SPY210630C003250002020-10-09 10:25AM EDT2021-06-3038.7434.4534.800.00-78424.55%
SPY210917C003250002020-10-26 2:12PM EDT2021-09-1736.3237.3537.740.00-311,60523.78%
SPY211217C003250002020-10-21 10:23AM EDT2021-12-1744.4839.7940.280.00-503,88422.86%
SPY220121C003250002020-10-27 9:33AM EDT2022-01-2140.9340.6641.24+0.67+1.66%501,10422.62%
SPY220318C003250002020-10-22 3:55PM EDT2022-03-1845.7041.9442.760.00-218122.33%
SPY220617C003250002020-10-08 10:00AM EDT2022-06-1752.3043.9844.830.00-125921.81%
SPY220916C003250002020-10-05 3:18PM EDT2022-09-1650.7845.6746.870.00-117221.46%
SPY221216C003250002020-10-26 12:55PM EDT2022-12-1646.0947.3748.650.00-207,52521.11%
SPY230120C003250002020-10-22 10:50AM EDT2023-01-2050.0047.8649.550.00-211721.12%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028P003250002020-10-27 11:47AM EDT2020-10-280.060.060.07-0.12-66.67%2,9238,30130.66%
SPY201030P003250002020-10-27 11:47AM EDT2020-10-300.390.380.39-0.17-30.36%25,75968,72330.45%
SPY201102P003250002020-10-27 11:51AM EDT2020-11-020.730.730.75-0.14-16.09%1,9768,50127.44%
SPY201104P003250002020-10-27 11:50AM EDT2020-11-042.512.462.50-0.03-1.18%8551,76837.27%
SPY201106P003250002020-10-27 11:38AM EDT2020-11-063.553.463.50+0.08+2.31%8694,31139.28%
SPY201109P003250002020-10-27 11:22AM EDT2020-11-093.933.974.01-0.12-2.96%931,88737.22%
SPY201111P003250002020-10-27 11:44AM EDT2020-11-114.504.404.43-0.41-8.35%26464936.63%
SPY201113P003250002020-10-27 11:15AM EDT2020-11-134.994.884.91-0.31-5.85%43281436.45%
SPY201116P003250002020-10-27 11:39AM EDT2020-11-165.295.175.21-0.41-7.19%6166034.84%
SPY201118P003250002020-10-27 11:40AM EDT2020-11-185.585.525.56-0.01-0.18%1871134.50%
SPY201120P003250002020-10-27 11:43AM EDT2020-11-206.015.885.91+0.17+2.91%1,45380,28234.24%
SPY201123P003250002020-10-26 3:53PM EDT2020-11-236.076.156.21-0.48-7.33%213533.27%
SPY201125P003250002020-10-27 11:47AM EDT2020-11-256.636.616.68-0.17-2.50%92533.53%
SPY201127P003250002020-10-27 11:49AM EDT2020-11-276.846.786.83+0.19+2.86%1891,97332.89%
SPY201130P003250002020-10-27 11:38AM EDT2020-11-307.257.087.14-0.51-6.57%7138232.29%
SPY201204P003250002020-10-27 11:46AM EDT2020-12-047.987.887.93-0.24-2.92%3017232.59%
SPY201218P003250002020-10-27 11:50AM EDT2020-12-1810.2310.1710.21+0.25+2.51%44026,57932.83%
SPY201231P003250002020-10-26 4:07PM EDT2020-12-3111.0511.2711.320.00-461,92431.51%
SPY210115P003250002020-10-27 11:13AM EDT2021-01-1512.5812.6712.71+0.08+0.64%4731,59130.79%
SPY210219P003250002020-10-27 11:45AM EDT2021-02-1915.3115.2115.28-0.24-1.54%1041,71629.33%
SPY210319P003250002020-10-27 10:17AM EDT2021-03-1917.2317.3317.40-0.30-1.71%122,09528.96%
SPY210331P003250002020-10-26 1:34PM EDT2021-03-3119.1717.9918.070.00-117428.63%
SPY210416P003250002020-10-26 3:59PM EDT2021-04-1618.6318.8219.150.00-24228.49%
SPY210521P003250002020-10-09 2:40PM EDT2021-05-2118.0220.7021.010.00-2627.89%
SPY210618P003250002020-10-23 2:38PM EDT2021-06-1819.9222.5222.660.00-104,65227.77%
SPY210630P003250002020-10-06 10:37AM EDT2021-06-3021.3022.9723.200.00-13127.60%
SPY210917P003250002020-10-26 1:21PM EDT2021-09-1727.6826.6826.980.00-3031,99327.12%
SPY210930P003250002020-10-19 12:13AM EDT2021-09-3022.3227.1327.460.00--126.98%
SPY211217P003250002020-10-21 10:23AM EDT2021-12-1728.6230.1430.510.00-5066126.53%
SPY220121P003250002020-10-26 1:38PM EDT2022-01-2131.3731.1931.60-0.97-3.00%504,09726.24%
SPY220318P003250002020-10-09 10:14AM EDT2022-03-1833.4433.0733.690.00-339026.12%
SPY220617P003250002020-09-23 3:15PM EDT2022-06-1743.7633.2633.890.00-110624.17%
SPY220916P003250002020-09-28 3:52PM EDT2022-09-1641.5238.5539.380.00-1525.61%
SPY221216P003250002020-10-07 2:55PM EDT2022-12-1637.2041.0441.970.00-5075025.44%
SPY230120P003250002020-10-02 9:30AM EDT2023-01-2046.3941.6743.380.00-11725.62%