Deutsche Märkte öffnen in 6 Stunden 14 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:332.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003320002020-09-18 4:14PM EDT2020-09-211.621.621.68-2.98-64.78%44,3071,41733.13%
SPY200923C003320002020-09-18 4:14PM EDT2020-09-232.812.842.88-2.67-48.72%8,2191,63329.32%
SPY200925C003320002020-09-18 4:14PM EDT2020-09-253.653.683.74-2.63-41.88%10,7433,86328.32%
SPY200928C003320002020-09-18 4:06PM EDT2020-09-283.754.134.21-2.47-39.71%4,13248624.81%
SPY200930C003320002020-09-18 4:10PM EDT2020-09-304.684.834.91-2.56-35.36%8114,51425.41%
SPY201002C003320002020-09-18 4:09PM EDT2020-10-025.455.515.59-2.33-29.95%1,63934226.04%
SPY201007C003320002020-09-18 2:13PM EDT2020-10-075.606.276.37-2.08-27.08%1710824.62%
SPY201009C003320002020-09-18 3:54PM EDT2020-10-096.306.696.77-4.57-42.04%15023824.62%
SPY201012C003320002020-09-18 3:49PM EDT2020-10-126.796.927.03-2.94-30.22%297723.69%
SPY201014C003320002020-09-18 2:12PM EDT2020-10-146.667.317.41-2.47-27.05%483123.80%
SPY201016C003320002020-09-18 4:14PM EDT2020-10-167.627.767.82-2.61-25.51%2,87915,66424.03%
SPY201023C003320002020-09-18 3:51PM EDT2020-10-238.528.838.96-2.02-19.17%502024.21%
SPY201030C003320002020-09-18 3:56PM EDT2020-10-309.699.9210.06-1.66-14.63%64437624.51%
SPY201218C003320002020-09-18 4:13PM EDT2020-12-1816.3616.4216.68-2.50-13.26%42814,23826.59%
SPY210115C003320002020-09-18 12:51PM EDT2021-01-1518.3318.5018.65-1.51-7.61%381,92425.83%
SPY210219C003320002020-09-17 12:36PM EDT2021-02-1921.9120.7721.240.00-1125.71%
SPY210319C003320002020-09-18 3:37PM EDT2021-03-1922.0022.2922.78-2.10-8.71%91,21625.29%
SPY210331C003320002020-09-03 10:55AM EDT2021-03-3128.5122.3923.300.00-124725.03%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003320002020-09-18 4:14PM EDT2020-09-212.122.032.09+0.49+30.06%39,0795,14018.87%
SPY200928P003320002020-09-18 4:14PM EDT2020-09-284.554.514.61+0.86+23.31%44260619.92%
SPY200930P003320002020-09-18 4:08PM EDT2020-09-305.505.215.31+0.95+20.88%3,4426,26321.05%
SPY201005P003320002020-09-18 3:56PM EDT2020-10-056.766.196.29+1.46+27.55%19323420.86%
SPY201007P003320002020-09-18 3:38PM EDT2020-10-076.806.646.74+1.25+22.52%10512421.18%
SPY201012P003320002020-09-18 3:36PM EDT2020-10-127.517.297.42+0.77+11.42%15312420.72%
SPY201014P003320002020-09-18 3:26PM EDT2020-10-148.067.667.78+0.81+11.17%1635020.91%
SPY201016P003320002020-09-18 3:59PM EDT2020-10-168.458.128.18+1.24+17.20%3,8857,85021.22%
SPY201023P003320002020-09-18 2:44PM EDT2020-10-2310.409.189.29+0.56+5.69%337121.64%
SPY201030P003320002020-09-18 3:56PM EDT2020-10-3010.5110.2410.38+1.25+13.50%4143822.16%
SPY201120P003320002020-09-18 4:13PM EDT2020-11-2014.0713.8113.92+0.77+5.79%8793,98324.51%
SPY210115P003320002020-09-18 3:28PM EDT2021-01-1520.1119.7019.88+0.77+3.98%2163,59125.68%
SPY210219P003320002020-09-18 1:24PM EDT2021-02-1923.0422.1122.38+0.92+4.16%17814625.48%
SPY210319P003320002020-09-18 11:58AM EDT2021-03-1923.5723.8225.06-0.33-1.38%157626.31%
SPY210331P003320002020-09-10 2:47PM EDT2021-03-3125.2024.6825.670.00-11726.11%
SPY210618P003320002020-09-14 3:36PM EDT2021-06-1826.9328.8829.530.00-37625.39%
SPY210630P003320002020-09-03 3:01PM EDT2021-06-3029.1029.1330.370.00-11025.58%
SPY211217P003320002020-09-18 12:16PM EDT2021-12-1736.7035.9037.35+0.29+0.80%430725.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen