Deutsche Märkte öffnen in 7 Stunden 10 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:327.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003270002020-09-18 4:06PM EDT2020-09-214.445.095.22-3.31-42.71%1,0981731.45%
SPY200923C003270002020-09-18 4:08PM EDT2020-09-235.826.046.16-3.52-37.69%63019529.69%
SPY200925C003270002020-09-18 4:13PM EDT2020-09-256.676.836.92-3.28-32.96%56259929.00%
SPY200928C003270002020-09-18 3:38PM EDT2020-09-287.167.257.35-3.59-33.40%2120025.86%
SPY200930C003270002020-09-18 4:06PM EDT2020-09-307.417.918.01-3.49-32.02%231,78526.39%
SPY201002C003270002020-09-18 3:50PM EDT2020-10-028.308.608.70-1.74-17.33%6621527.14%
SPY201009C003270002020-09-18 4:10PM EDT2020-10-099.609.819.90-3.76-28.14%133325.86%
SPY201016C003270002020-09-18 4:04PM EDT2020-10-1610.3210.8910.97-2.72-20.86%32813,84425.31%
SPY201120C003270002020-09-18 4:04PM EDT2020-11-2016.0816.5716.75-2.07-11.40%1722,95227.48%
SPY201218C003270002020-09-18 3:30PM EDT2020-12-1819.5519.6519.77-1.98-9.20%5812,73927.47%
SPY201231C003270002020-09-18 3:00PM EDT2020-12-3120.1220.3220.79-1.63-7.49%910927.15%
SPY210115C003270002020-09-18 1:42PM EDT2021-01-1520.4221.6321.76-4.44-17.86%467,54026.67%
SPY210219C003270002020-09-18 10:24AM EDT2021-02-1925.9623.8724.32-10.04-27.89%1471026.45%
SPY210319C003270002020-09-14 10:45AM EDT2021-03-1925.2425.3826.10-6.15-19.59%1536226.26%
SPY210331C003270002020-09-15 3:21PM EDT2021-03-3130.7525.4526.680.00-2026.04%
SPY210618C003270002020-08-07 10:28AM EDT2021-06-1829.7037.1038.320.00-12032.30%
SPY210630C003270002020-09-11 10:35AM EDT2021-06-3035.2529.4030.670.00-1124.94%
SPY211217C003270002020-09-17 12:43PM EDT2021-12-1735.8634.0335.840.00-63182623.28%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003270002020-09-18 4:14PM EDT2020-09-210.580.560.58-0.14-19.44%51,1542,22719.19%
SPY200923P003270002020-09-18 4:10PM EDT2020-09-231.641.491.53+0.32+24.24%5,2942,33921.91%
SPY200925P003270002020-09-18 4:14PM EDT2020-09-252.342.262.30+0.41+21.24%5,0054,72122.91%
SPY200928P003270002020-09-18 4:08PM EDT2020-09-282.852.652.70-0.45-13.64%32562820.78%
SPY200930P003270002020-09-18 4:10PM EDT2020-09-303.473.323.38+0.66+23.49%2,5289,75921.94%
SPY201002P003270002020-09-18 4:14PM EDT2020-10-024.053.994.05+0.31+8.29%5532,25622.99%
SPY201009P003270002020-09-18 4:08PM EDT2020-10-095.345.195.24+0.44+8.98%1,32814022.52%
SPY201012P003270002020-09-18 2:41PM EDT2020-10-126.185.445.52+0.27+4.57%6215921.86%
SPY201016P003270002020-09-18 4:14PM EDT2020-10-166.286.286.33+0.58+10.18%4,3467,36122.49%
SPY201023P003270002020-09-18 2:58PM EDT2020-10-237.427.347.44-0.42-5.36%583222.86%
SPY201030P003270002020-09-18 4:09PM EDT2020-10-308.538.428.54+0.90+11.80%12629623.35%
SPY201120P003270002020-09-18 4:07PM EDT2020-11-2012.2611.9512.03+0.04+0.33%3861,82325.50%
SPY201218P003270002020-09-18 4:06PM EDT2020-12-1815.9915.5515.66+1.17+7.89%952,54626.77%
SPY201231P003270002020-09-18 2:52PM EDT2020-12-3117.5816.5816.76+0.81+4.83%2275226.62%
SPY210115P003270002020-09-18 1:47PM EDT2021-01-1519.0817.8117.96+0.93+5.12%1032,37126.49%
SPY210219P003270002020-09-18 12:32PM EDT2021-02-1920.4020.2020.46+0.80+4.08%3232726.22%
SPY210319P003270002020-09-17 2:42PM EDT2021-03-1922.0421.8723.090.00-7081,08026.98%
SPY210331P003270002020-09-04 11:55AM EDT2021-03-3123.8622.7323.250.00-12726.29%
SPY210618P003270002020-09-03 11:50AM EDT2021-06-1824.1826.9327.560.00-123325.98%
SPY210630P003270002020-09-18 1:15PM EDT2021-06-3028.3127.2728.49+4.51+18.95%1126.24%
SPY211217P003270002020-08-25 3:50PM EDT2021-12-1730.0033.8135.280.00-222425.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen