Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
328,72+5,22 (+1,61%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:331.00
Callsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928C003310002020-09-25 4:14PM EDT2020-09-280.850.850.87+0.44+107.32%19,0952,93514.94%
SPY200930C003310002020-09-25 4:14PM EDT2020-09-301.982.002.03+0.97+96.04%18,8965,39819.70%
SPY201002C003310002020-09-25 4:08PM EDT2020-10-022.982.942.97+1.23+70.29%6,6252,41421.99%
SPY201007C003310002020-09-25 3:54PM EDT2020-10-073.913.903.95+1.73+79.36%19358320.98%
SPY201009C003310002020-09-25 4:13PM EDT2020-10-094.404.434.48+1.48+50.68%9701,33721.52%
SPY201012C003310002020-09-25 3:42PM EDT2020-10-124.594.764.81+1.74+61.05%1411720.70%
SPY201014C003310002020-09-25 3:56PM EDT2020-10-145.315.265.32+1.71+47.50%22743821.30%
SPY201016C003310002020-09-25 4:14PM EDT2020-10-165.785.785.82+1.66+40.29%2,9298,13621.86%
SPY201019C003310002020-09-25 3:18PM EDT2020-10-196.446.046.11+2.09+48.05%2328621.31%
SPY201023C003310002020-09-25 3:54PM EDT2020-10-236.906.926.97+1.71+32.95%12832322.11%
SPY201030C003310002020-09-25 3:49PM EDT2020-10-308.108.088.15+1.94+31.49%22146022.69%
SPY201218C003310002020-09-25 3:34PM EDT2020-12-1815.7915.7415.83+2.38+17.75%6924,71926.86%
SPY201231C003310002020-09-25 3:08PM EDT2020-12-3116.5516.5316.70+2.30+16.14%3023526.28%
SPY210115C003310002020-09-25 12:09PM EDT2021-01-1516.2317.7017.85+0.49+3.11%152,14626.04%
SPY210219C003310002020-09-25 2:24PM EDT2021-02-1919.5820.1020.28+1.48+8.18%3210025.65%
SPY210319C003310002020-09-25 2:51PM EDT2021-03-1920.9821.5121.97+2.58+14.02%1,3673,16625.37%
SPY210331C003310002020-09-24 9:50AM EDT2021-03-3119.1622.0022.490.00-417625.09%
SPY210630C003310002020-08-19 3:46PM EDT2021-06-3029.6626.9128.060.00-51125.46%
SPY210917C003310002020-09-25 10:11AM EDT2021-09-1725.8828.6129.29+1.06+4.27%111823.41%
SPY211217C003310002020-09-23 3:08PM EDT2021-12-1728.7530.9731.900.00-18122.70%
Putsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928P003310002020-09-25 4:14PM EDT2020-09-283.123.103.18-5.99-65.75%2,1311,44415.24%
SPY200930P003310002020-09-25 4:08PM EDT2020-09-304.174.274.33-4.31-50.83%5061,53019.84%
SPY201002P003310002020-09-25 4:14PM EDT2020-10-025.195.185.26-4.06-43.89%2002,65122.05%
SPY201005P003310002020-09-25 3:52PM EDT2020-10-055.745.595.68-3.27-36.29%5139620.42%
SPY201012P003310002020-09-25 4:01PM EDT2020-10-127.187.017.12-4.08-36.23%3619620.81%
SPY201014P003310002020-09-25 3:22PM EDT2020-10-147.337.517.63-3.57-32.75%630921.41%
SPY201016P003310002020-09-25 4:11PM EDT2020-10-167.998.048.09-3.36-29.60%5079,44421.83%
SPY201019P003310002020-09-25 3:47PM EDT2020-10-198.488.308.41-4.10-32.59%4214121.38%
SPY201021P003310002020-09-25 10:11AM EDT2020-10-2112.528.728.84+12.52-1-21.78%
SPY201023P003310002020-09-25 3:36PM EDT2020-10-239.279.169.28-1.70-15.50%1715322.20%
SPY201030P003310002020-09-25 1:20PM EDT2020-10-3011.8510.3210.40-1.93-14.01%832,99022.62%
SPY210219P003310002020-09-25 4:12PM EDT2021-02-1923.3623.3723.51-3.57-13.26%6825326.80%
SPY210319P003310002020-09-25 2:51PM EDT2021-03-1926.1925.2325.71-2.46-8.59%1,3676,53927.00%
SPY210331P003310002020-09-24 1:22PM EDT2021-03-3127.6725.8326.340.00-104926.79%
SPY210618P003310002020-09-23 10:23AM EDT2021-06-1830.6530.0330.640.00-18926.31%
SPY210630P003310002020-08-17 12:14AM EDT2021-06-3027.490.000.000.00--00.00%
SPY210917P003310002020-09-21 12:07AM EDT2021-09-1732.9834.0234.700.00--7725.86%
SPY211217P003310002020-09-18 3:49PM EDT2021-12-1740.1037.3438.320.00-1129725.60%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen