Deutsche Märkte geschlossen

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:335.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003350002020-09-18 4:14PM EDT2020-09-210.530.510.54-2.17-80.37%72,0672,75420.44%
SPY200923C003350002020-09-18 4:14PM EDT2020-09-231.501.481.50-2.12-58.56%17,7442,92123.15%
SPY200925C003350002020-09-18 4:14PM EDT2020-09-252.202.252.30-2.15-49.43%19,7286,41824.17%
SPY200930C003350002020-09-18 4:14PM EDT2020-09-303.293.353.41-2.21-40.18%2,6249,24523.01%
SPY201002C003350002020-09-18 4:11PM EDT2020-10-023.893.994.05-2.36-37.76%7,0631,64923.84%
SPY201007C003350002020-09-18 4:14PM EDT2020-10-074.754.704.78-2.15-31.16%22420722.83%
SPY201009C003350002020-09-18 4:14PM EDT2020-10-095.105.095.16-2.00-28.17%50154622.93%
SPY201012C003350002020-09-18 3:28PM EDT2020-10-125.185.315.40-1.51-22.57%4537022.12%
SPY201016C003350002020-09-18 4:14PM EDT2020-10-166.106.116.16-2.20-26.51%15,73830,39722.57%
SPY201019C003350002020-09-18 3:34PM EDT2020-10-196.356.356.46-1.85-22.56%1026422.22%
SPY201023C003350002020-09-18 4:14PM EDT2020-10-237.157.157.25-1.81-20.20%37122622.86%
SPY201218C003350002020-09-18 4:13PM EDT2020-12-1814.6114.7914.91-2.04-12.25%36146,21825.79%
SPY201231C003350002020-09-18 1:46PM EDT2020-12-3115.4115.5115.85-1.98-11.39%1125025.45%
SPY210115C003350002020-09-18 4:14PM EDT2021-01-1516.7416.6916.86-1.81-9.76%28831,60925.12%
SPY210219C003350002020-09-18 1:55PM EDT2021-02-1918.4518.8319.48-2.21-10.70%315025.13%
SPY210319C003350002020-09-18 3:29PM EDT2021-03-1920.3720.5221.00-2.17-9.63%621,58224.74%
SPY210331C003350002020-09-18 2:33PM EDT2021-03-3120.6720.6121.52-2.18-9.54%271024.50%
SPY210630C003350002020-09-18 12:45PM EDT2021-06-3025.1224.5525.70-4.88-16.27%22023.79%
SPY210917C003350002020-09-18 2:49PM EDT2021-09-1727.7726.8928.44-1.73-5.86%62,50523.12%
SPY211217C003350002020-09-18 12:40PM EDT2021-12-1730.6129.4031.63-1.83-5.64%481,31722.85%
SPY220318C003350002020-09-11 12:36PM EDT2022-03-1834.1932.0533.580.00-385122.06%
SPY220617C003350002020-09-16 3:40PM EDT2022-06-1738.7434.5435.890.00-445221.76%
SPY220916C003350002020-09-17 12:14PM EDT2022-09-1638.0036.3138.150.00-12121.57%
SPY221216C003350002020-09-18 10:08AM EDT2022-12-1638.4137.8839.92-2.24-5.51%102,26121.23%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003350002020-09-18 4:14PM EDT2020-09-214.093.883.99+1.37+50.37%7,5723,3600.00%
SPY200923P003350002020-09-18 4:07PM EDT2020-09-235.344.854.97+1.74+48.33%2,3953,63115.28%
SPY200925P003350002020-09-18 4:14PM EDT2020-09-255.705.645.74+1.32+30.14%7,1556,48818.15%
SPY200928P003350002020-09-18 3:58PM EDT2020-09-286.576.056.15+1.69+34.63%1,8282,84717.08%
SPY200930P003350002020-09-18 4:08PM EDT2020-09-307.026.726.83+1.59+29.28%83027,56118.70%
SPY201002P003350002020-09-18 3:50PM EDT2020-10-027.757.347.46+1.66+27.26%2,2053,74119.90%
SPY201005P003350002020-09-18 3:17PM EDT2020-10-058.257.657.76+1.39+20.26%16264819.08%
SPY201007P003350002020-09-18 3:44PM EDT2020-10-078.188.068.15+1.27+18.38%16735219.39%
SPY201014P003350002020-09-18 2:08PM EDT2020-10-1410.309.039.14+0.62+6.40%2377919.41%
SPY201016P003350002020-09-18 4:13PM EDT2020-10-169.679.469.56+1.39+16.79%17,73856,18919.88%
SPY201019P003350002020-09-18 3:50PM EDT2020-10-1910.009.699.85+1.51+17.79%1,04052319.64%
SPY201023P003350002020-09-18 3:53PM EDT2020-10-2310.8910.4810.61+1.52+16.22%17986620.37%
SPY210115P003350002020-09-18 2:27PM EDT2021-01-1521.4020.9621.12+0.91+4.44%8514,06925.02%
SPY210219P003350002020-09-18 3:36PM EDT2021-02-1923.5623.2523.69+0.69+3.02%79936824.98%
SPY210319P003350002020-09-18 3:41PM EDT2021-03-1925.6325.0726.29+0.86+3.47%11836525.77%
SPY210331P003350002020-09-14 2:07PM EDT2021-03-3125.0025.8926.87+1.42+6.02%21825.56%
SPY210618P003350002020-09-18 12:38PM EDT2021-06-1831.4630.0930.77+0.90+2.95%51,25424.96%
SPY210630P003350002020-09-18 11:35AM EDT2021-06-3030.8930.5731.61+0.14+0.46%12525.15%
SPY210917P003350002020-09-18 1:22PM EDT2021-09-1735.3433.6235.23+1.79+5.34%11,87925.01%
SPY220121P003350002020-09-18 12:34PM EDT2022-01-2139.4538.6039.90+3.55+9.89%403,48924.62%
SPY220318P003350002020-09-15 10:43AM EDT2022-03-1837.7040.4942.010.00-107324.64%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen