Deutsche Märkte öffnen in 7 Stunden 25 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:330.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003300002020-09-18 4:14PM EDT2020-09-212.832.812.89-3.53-55.50%28,29111926.16%
SPY200923C003300002020-09-18 4:14PM EDT2020-09-233.993.984.05-2.99-42.84%3,85668826.93%
SPY200925C003300002020-09-18 4:14PM EDT2020-09-254.804.844.91-2.83-37.09%8,7513,58327.09%
SPY200928C003300002020-09-18 3:55PM EDT2020-09-284.825.285.37-3.01-38.44%1,07237124.35%
SPY200930C003300002020-09-18 4:14PM EDT2020-09-306.005.986.06-2.59-30.15%9864,94825.04%
SPY201002C003300002020-09-18 4:14PM EDT2020-10-026.646.686.76-2.71-28.98%2,89676725.86%
SPY201005C003300002020-09-18 4:03PM EDT2020-10-056.556.997.09-1.84-21.93%408224.50%
SPY201007C003300002020-09-18 3:52PM EDT2020-10-076.967.457.54-1.99-22.23%259124.64%
SPY201009C003300002020-09-18 4:11PM EDT2020-10-097.767.877.97-6.79-46.67%21720924.77%
SPY201012C003300002020-09-18 3:57PM EDT2020-10-127.718.118.23-3.47-31.04%373723.88%
SPY201014C003300002020-09-18 1:52PM EDT2020-10-148.248.518.61-1.63-16.51%4015024.01%
SPY201016C003300002020-09-18 4:14PM EDT2020-10-168.918.969.03-2.58-22.45%7,92545,95724.28%
SPY201019C003300002020-09-18 3:39PM EDT2020-10-198.909.229.35-1.45-14.01%40414123.88%
SPY201023C003300002020-09-18 4:00PM EDT2020-10-239.5310.0310.18-2.45-20.45%14910224.49%
SPY201030C003300002020-09-18 3:59PM EDT2020-10-3010.7411.1411.29-1.87-14.83%1389624.82%
SPY201120C003300002020-09-18 4:14PM EDT2020-11-2014.6414.7514.86-2.00-12.02%2,4296,97726.76%
SPY201218C003300002020-09-18 4:11PM EDT2020-12-1817.6117.7617.91-1.65-8.57%2,45591,96426.88%
SPY201231C003300002020-09-18 3:04PM EDT2020-12-3118.4018.4318.92-2.22-10.77%451,71026.58%
SPY210115C003300002020-09-18 4:00PM EDT2021-01-1519.2119.7319.90-2.41-11.15%23629,98626.14%
SPY210219C003300002020-09-18 3:27PM EDT2021-02-1921.9121.9922.47-1.48-6.33%1712425.98%
SPY210319C003300002020-09-18 3:29PM EDT2021-03-1923.6623.5124.01-2.69-10.21%873,69725.55%
SPY210331C003300002020-09-11 1:24PM EDT2021-03-3124.7423.5824.530.00-135225.28%
SPY210618C003300002020-09-18 3:56PM EDT2021-06-1827.4527.1428.12-1.35-4.69%634,59224.47%
SPY210630C003300002020-09-11 10:06AM EDT2021-06-3029.6427.5428.67-0.25-0.84%1210224.42%
SPY210917C003300002020-09-18 3:06PM EDT2021-09-1730.7629.7431.37-2.87-8.53%1271,24723.67%
SPY211217C003300002020-09-18 2:48PM EDT2021-12-1733.1332.2634.01-1.52-4.39%13,48322.97%
SPY220121C003300002020-09-18 4:12PM EDT2022-01-2134.3733.8535.06-1.63-4.53%485,86322.82%
SPY220318C003300002020-09-17 9:39AM EDT2022-03-1837.2734.9636.410.00-14422.46%
SPY220617C003300002020-09-11 3:05PM EDT2022-06-1738.3437.3338.690.00-436422.12%
SPY220916C003300002020-09-18 3:58PM EDT2022-09-1640.0039.0740.90-1.00-2.44%121821.89%
SPY221216C003300002020-09-18 3:56PM EDT2022-12-1642.4640.5942.59-0.76-1.76%204,09121.50%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003300002020-09-18 4:14PM EDT2020-09-211.251.221.27+0.08+6.84%100,2716,76316.14%
SPY200923P003300002020-09-18 4:14PM EDT2020-09-232.552.402.44+0.60+30.77%19,5118,01819.96%
SPY200925P003300002020-09-18 4:14PM EDT2020-09-253.283.263.29+0.66+25.19%31,90614,13221.34%
SPY200928P003300002020-09-18 4:14PM EDT2020-09-283.783.673.74+0.74+24.34%4,0592,50119.61%
SPY200930P003300002020-09-18 4:09PM EDT2020-09-304.504.374.45+0.80+21.62%5,43630,15120.84%
SPY201002P003300002020-09-18 4:12PM EDT2020-10-025.175.055.12+0.81+18.58%5,9374,20521.88%
SPY201005P003300002020-09-18 4:01PM EDT2020-10-055.765.375.46+1.11+23.87%23084320.95%
SPY201007P003300002020-09-18 3:39PM EDT2020-10-076.235.825.90+0.71+12.86%20082321.26%
SPY201009P003300002020-09-18 4:07PM EDT2020-10-096.486.246.32+1.07+19.78%84513,53121.53%
SPY201012P003300002020-09-18 4:06PM EDT2020-10-126.876.486.58+0.97+16.44%11044820.86%
SPY201014P003300002020-09-18 3:43PM EDT2020-10-147.316.866.98+0.73+11.09%692,58421.17%
SPY201016P003300002020-09-18 4:14PM EDT2020-10-167.377.337.38+0.87+13.38%28,37360,86821.49%
SPY201019P003300002020-09-18 3:52PM EDT2020-10-198.007.587.70+1.01+14.45%19312921.23%
SPY201023P003300002020-09-18 3:56PM EDT2020-10-238.768.398.50+1.00+12.89%2,19387521.94%
SPY201030P003300002020-09-18 4:14PM EDT2020-10-309.659.489.60+1.07+12.47%8061,21122.47%
SPY201120P003300002020-09-18 4:14PM EDT2020-11-2013.1613.0513.14+1.16+9.67%8,84327,63224.80%
SPY201218P003300002020-09-18 4:11PM EDT2020-12-1816.8316.6816.79+0.46+2.81%2,19631,54326.18%
SPY201231P003300002020-09-18 3:57PM EDT2020-12-3118.1717.7217.90+0.26+1.45%801,80526.06%
SPY210115P003300002020-09-18 3:58PM EDT2021-01-1519.3518.9419.08+1.45+8.10%2,57430,60125.93%
SPY210219P003300002020-09-18 3:23PM EDT2021-02-1921.9721.3321.59+1.16+5.57%8438625.72%
SPY210319P003300002020-09-18 3:10PM EDT2021-03-1924.0023.2523.76+1.15+5.03%645,30926.00%
SPY210331P003300002020-09-17 11:18AM EDT2021-03-3122.7023.8724.840.00-315226.31%
SPY210618P003300002020-09-18 2:46PM EDT2021-06-1829.3228.0828.73+0.64+2.23%1,1839,99725.60%
SPY210630P003300002020-09-18 1:15PM EDT2021-06-3029.4328.4429.58+0.85+2.97%224825.79%
SPY210917P003300002020-09-18 1:35PM EDT2021-09-1734.0031.5332.91+1.72+5.33%276125.37%
SPY211217P003300002020-09-18 3:25PM EDT2021-12-1736.4735.0536.51+1.02+2.88%82,10825.16%
SPY220121P003300002020-09-18 2:29PM EDT2022-01-2137.5035.6737.74+0.77+2.10%4344,85425.06%
SPY220318P003300002020-09-14 11:54AM EDT2022-03-1836.1837.6639.820.00-135325.04%
SPY220617P003300002020-09-18 1:41PM EDT2022-06-1743.2041.3942.87+3.00+7.46%766524.96%
SPY220916P003300002020-09-18 2:28PM EDT2022-09-1645.0544.1545.91-0.55-1.21%1225.01%
SPY221216P003300002020-09-18 4:01PM EDT2022-12-1647.0446.5948.56+3.48+7.99%148,29624.95%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen