Deutsche Märkte öffnen in 6 Stunden 33 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:328.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200923C003280002020-09-18 3:53PM EDT2020-09-234.755.325.42-3.68-43.65%76435833.20%
SPY200925C003280002020-09-18 4:13PM EDT2020-09-255.966.146.22-3.07-34.00%1,8611,13231.08%
SPY200928C003280002020-09-18 4:08PM EDT2020-09-286.306.566.65-3.11-33.05%6514726.83%
SPY201002C003280002020-09-18 4:14PM EDT2020-10-027.847.948.02-2.56-24.62%48121227.75%
SPY201007C003280002020-09-18 1:45PM EDT2020-10-078.268.728.82-5.66-40.66%45226.17%
SPY201009C003280002020-09-18 2:17PM EDT2020-10-098.329.159.23-3.25-28.09%576126.14%
SPY201016C003280002020-09-18 4:09PM EDT2020-10-1610.1210.2310.35-2.87-22.09%5267,52325.56%
SPY201218C003280002020-09-18 4:01PM EDT2020-12-1818.5219.0119.13-2.02-9.83%4688,21927.41%
SPY201231C003280002020-09-18 3:01PM EDT2020-12-3119.4919.6920.15-5.71-22.66%631427.08%
SPY210115C003280002020-09-18 4:01PM EDT2021-01-1520.5220.8321.12-2.33-10.20%1341,55126.59%
SPY210219C003280002020-09-18 2:48PM EDT2021-02-1922.7423.2423.69-5.31-18.93%4020326.37%
SPY210319C003280002020-08-25 10:02AM EDT2021-03-1931.6724.7525.480.00-11,18926.18%
SPY210331C003280002020-09-17 9:30AM EDT2021-03-3126.5024.8326.060.00-1525.97%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003280002020-09-18 4:14PM EDT2020-09-210.750.720.75-0.06-7.41%54,9155,67525.71%
SPY200923P003280002020-09-18 4:14PM EDT2020-09-231.851.751.79+0.35+23.33%6,6825,82324.56%
SPY200925P003280002020-09-18 4:14PM EDT2020-09-252.622.572.60+0.48+22.43%4,6192,73524.57%
SPY200928P003280002020-09-18 4:07PM EDT2020-09-283.202.963.02+0.54+20.30%41142721.66%
SPY200930P003280002020-09-18 4:02PM EDT2020-09-304.053.653.71+0.77+23.48%7074,19122.63%
SPY201002P003280002020-09-18 4:00PM EDT2020-10-024.734.324.38+0.99+26.47%9511,86123.54%
SPY201005P003280002020-09-18 3:59PM EDT2020-10-054.884.644.73+0.63+14.82%50832722.39%
SPY201014P003280002020-09-18 1:44PM EDT2020-10-147.136.146.25+1.63+29.64%36322.27%
SPY201016P003280002020-09-18 4:13PM EDT2020-10-166.796.616.66+0.87+14.70%4,43711,72722.58%
SPY201023P003280002020-09-18 11:10AM EDT2020-10-239.637.687.78+3.58+59.17%619122.90%
SPY201030P003280002020-09-18 2:47PM EDT2020-10-309.018.768.88+1.07+13.48%13120023.35%
SPY201120P003280002020-09-18 4:05PM EDT2020-11-2012.7012.3112.39+1.29+11.31%5822,65225.48%
SPY210115P003280002020-09-18 4:01PM EDT2021-01-1518.6318.1718.32+1.14+6.52%1854,38226.40%
SPY210319P003280002020-09-17 3:32PM EDT2021-03-1922.5322.2523.460.00-3967026.89%
SPY210331P003280002020-09-10 2:47PM EDT2021-03-3123.6823.1023.630.00-17626.22%
SPY210618P003280002020-08-21 12:39PM EDT2021-06-1825.1627.3127.950.00-202725.91%
SPY210630P003280002020-09-03 2:03PM EDT2021-06-3026.6027.6628.840.00-1226.13%
SPY211217P003280002020-09-01 1:13PM EDT2021-12-1729.7934.2235.680.00-138425.37%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen