Deutsche Märkte öffnen in 6 Stunden 1 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:333.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003330002020-09-18 4:14PM EDT2020-09-211.171.161.20-2.79-70.45%61,3502,82331.40%
SPY200923C003330002020-09-18 4:14PM EDT2020-09-232.282.322.37-2.58-53.09%8,0861,66228.47%
SPY200925C003330002020-09-18 4:14PM EDT2020-09-253.173.163.20-2.41-43.19%8,5115,78227.58%
SPY200930C003330002020-09-18 4:09PM EDT2020-09-304.204.304.38-2.40-36.36%1,7542,40524.99%
SPY201002C003330002020-09-18 3:56PM EDT2020-10-024.674.975.05-2.58-35.59%94172225.64%
SPY201007C003330002020-09-18 3:56PM EDT2020-10-075.435.725.81-2.11-27.98%1058424.23%
SPY201009C003330002020-09-18 3:56PM EDT2020-10-095.806.136.21-4.50-43.69%36050824.26%
SPY201012C003330002020-09-18 2:02PM EDT2020-10-126.286.366.46-1.17-15.70%214723.32%
SPY201016C003330002020-09-18 4:13PM EDT2020-10-167.047.197.25-2.54-26.51%4,61422,16023.70%
SPY201023C003330002020-09-18 3:52PM EDT2020-10-237.808.268.37-1.37-14.94%994223.87%
SPY201030C003330002020-09-18 3:51PM EDT2020-10-309.059.379.47-2.10-18.83%24240124.20%
SPY201218C003330002020-09-18 4:13PM EDT2020-12-1815.7715.9016.09-2.06-11.55%91816,83926.39%
SPY201231C003330002020-09-18 12:57PM EDT2020-12-3116.5516.6117.07-1.15-6.50%368826.05%
SPY210115C003330002020-09-18 3:53PM EDT2021-01-1517.6017.8718.04-1.44-7.56%162,07025.62%
SPY210219C003330002020-09-18 12:24PM EDT2021-02-1920.6120.1720.64-1.22-5.59%4325.53%
SPY210319C003330002020-09-18 12:32PM EDT2021-03-1921.9821.6922.18-1.47-6.27%593225.13%
SPY210331C003330002020-08-12 11:49AM EDT2021-03-3124.7522.9023.530.00-11125.74%
SPY210630C003330002020-09-17 12:18PM EDT2021-06-3027.0625.7226.870.00-41224.08%
SPY211217C003330002020-09-18 11:48AM EDT2021-12-1732.5830.5432.28-0.32-0.97%1681822.72%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003330002020-09-18 4:10PM EDT2020-09-212.802.552.62+0.86+44.33%38,6504,78715.19%
SPY200923P003330002020-09-18 4:07PM EDT2020-09-234.153.713.81+1.32+46.64%4,8703,39520.48%
SPY200925P003330002020-09-18 4:14PM EDT2020-09-254.614.564.64+1.02+28.41%14,68110,60121.52%
SPY200930P003330002020-09-18 4:05PM EDT2020-09-306.185.685.77+1.50+32.05%5,9223,98720.53%
SPY201005P003330002020-09-18 3:27PM EDT2020-10-057.056.646.75+1.05+17.50%15717920.48%
SPY201012P003330002020-09-18 3:09PM EDT2020-10-128.257.737.85+1.23+17.52%407320.34%
SPY201014P003330002020-09-18 11:55AM EDT2020-10-148.228.098.21-0.28-3.29%1819220.55%
SPY201016P003330002020-09-18 4:05PM EDT2020-10-169.018.558.61+1.55+20.78%3,5788,00720.88%
SPY201023P003330002020-09-18 3:12PM EDT2020-10-2310.159.609.74+1.28+14.43%34326,49721.40%
SPY201030P003330002020-09-18 3:34PM EDT2020-10-3010.9510.6610.83+0.89+8.85%25340421.94%
SPY201120P003330002020-09-18 3:44PM EDT2020-11-2014.3214.2414.33+1.18+8.98%3744,98924.26%
SPY210115P003330002020-09-18 3:27PM EDT2021-01-1520.5020.1320.29+0.52+2.60%1142,86425.50%
SPY210219P003330002020-09-18 3:37PM EDT2021-02-1922.7522.5122.78+1.19+5.52%67324325.30%
SPY210319P003330002020-09-17 3:32PM EDT2021-03-1924.4324.4424.960.00-2829925.61%
SPY210331P003330002020-09-15 2:10PM EDT2021-03-3122.4125.0625.990.00-44425.88%
SPY210618P003330002020-09-11 2:33PM EDT2021-06-1829.7529.2729.940.00-395625.27%
SPY210630P003330002020-09-17 1:25PM EDT2021-06-3030.0529.5530.780.00-2225.45%
SPY211217P003330002020-09-18 11:52AM EDT2021-12-1736.6036.3337.78+1.30+3.68%11,17724.91%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen