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:337.00
Callsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928C003370002020-09-25 4:10PM EDT2020-09-280.060.050.06+0.01+20.00%3,8631,07115.04%
SPY200930C003370002020-09-25 4:14PM EDT2020-09-300.430.410.42+0.21+95.45%3,0135,45418.14%
SPY201002C003370002020-09-25 4:07PM EDT2020-10-020.930.940.95+0.38+69.09%5,7232,03920.17%
SPY201005C003370002020-09-25 3:59PM EDT2020-10-051.221.181.22+0.50+69.44%35664118.63%
SPY201007C003370002020-09-25 3:59PM EDT2020-10-071.531.571.60+0.72+88.89%3552819.12%
SPY201009C003370002020-09-25 4:07PM EDT2020-10-091.981.951.99+0.76+62.30%2,7581,52919.59%
SPY201012C003370002020-09-25 3:58PM EDT2020-10-122.242.212.25+0.20+9.80%292,62518.89%
SPY201014C003370002020-09-25 3:35PM EDT2020-10-142.532.602.64+0.34+15.53%1247019.39%
SPY201016C003370002020-09-25 4:11PM EDT2020-10-163.063.033.05+1.05+52.24%1,17717,47219.93%
SPY201019C003370002020-09-25 3:51PM EDT2020-10-193.223.253.30+0.75+30.36%102519.48%
SPY201021C003370002020-09-25 3:59PM EDT2020-10-213.643.623.67+1.16+46.77%23778419.89%
SPY201023C003370002020-09-25 4:10PM EDT2020-10-233.994.014.06+1.17+41.49%40655720.34%
SPY201026C003370002020-09-25 3:42PM EDT2020-10-264.144.234.34+4.14-6220.13%
SPY201030C003370002020-09-25 4:09PM EDT2020-10-305.085.075.13+1.33+35.47%49584021.03%
SPY201106C003370002020-09-25 2:22PM EDT2020-11-066.677.077.22+6.67-97324.12%
SPY201120C003370002020-09-25 3:55PM EDT2020-11-209.109.129.18+1.91+26.56%1,8054,91124.81%
SPY201218C003370002020-09-25 3:56PM EDT2020-12-1812.4712.4012.49+2.23+21.78%87112,79925.59%
SPY201231C003370002020-09-24 1:15PM EDT2020-12-3112.2013.1713.320.00-257425.06%
SPY210115C003370002020-09-25 3:10PM EDT2021-01-1514.6814.3414.46+1.45+10.96%942,20224.90%
SPY210219C003370002020-09-25 2:19PM EDT2021-02-1916.1916.7116.87+0.45+2.86%2012624.64%
SPY210319C003370002020-09-25 9:35AM EDT2021-03-1915.3518.1118.54-0.50-3.15%21,09024.43%
SPY210331C003370002020-09-25 3:46PM EDT2021-03-3118.6018.6119.07+2.30+14.11%1116124.19%
SPY210618C003370002020-09-21 12:34PM EDT2021-06-1819.7722.0722.630.00-108123.47%
SPY210630C003370002020-09-18 1:15PM EDT2021-06-3023.7522.4423.030.00-1623.30%
SPY210917C003370002020-09-24 3:56PM EDT2021-09-1722.9325.2225.900.00-4522.77%
SPY211217C003370002020-09-10 3:49PM EDT2021-12-1730.8327.6428.560.00-177422.16%
Putsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928P003370002020-09-25 4:08PM EDT2020-09-288.138.138.51-6.63-44.92%1,9682,94719.87%
SPY200930P003370002020-09-25 3:28PM EDT2020-09-308.298.578.84-6.71-44.73%1002,40519.83%
SPY201002P003370002020-09-25 3:55PM EDT2020-10-029.189.189.27-4.72-33.96%942,52920.50%
SPY201005P003370002020-09-25 3:42PM EDT2020-10-059.899.419.54-4.18-29.71%159518.90%
SPY201007P003370002020-09-25 1:06PM EDT2020-10-0711.979.799.92-1.02-7.85%217419.34%
SPY201009P003370002020-09-25 3:23PM EDT2020-10-099.6610.2010.30-5.52-36.36%1535019.74%
SPY201012P003370002020-09-25 4:07PM EDT2020-10-1210.3710.4410.56-5.38-34.16%511819.02%
SPY201014P003370002020-09-25 11:05AM EDT2020-10-1414.3210.8310.95+3.96+38.22%434219.51%
SPY201016P003370002020-09-25 3:56PM EDT2020-10-1611.2011.2611.35-5.25-31.91%696,50820.01%
SPY201019P003370002020-09-21 10:29AM EDT2020-10-1916.8411.4611.610.00-66219.59%
SPY201021P003370002020-09-25 3:31PM EDT2020-10-2111.7811.8511.96-2.67-18.48%81119.93%
SPY201023P003370002020-09-24 10:25AM EDT2020-10-2316.8212.2212.360.00-28520.41%
SPY201030P003370002020-09-25 3:05PM EDT2020-10-3013.6013.2713.42-3.49-20.42%314621.06%
SPY201106P003370002020-09-25 3:09PM EDT2020-11-0615.2415.2415.47+15.24-8024.05%
SPY201120P003370002020-09-25 3:11PM EDT2020-11-2017.2117.3117.42-3.37-16.38%112,25724.74%
SPY201218P003370002020-09-25 1:39PM EDT2020-12-1822.7621.4121.52-0.40-1.73%15,89826.81%
SPY201231P003370002020-09-23 3:58PM EDT2020-12-3126.3022.3522.490.00-51,17026.40%
SPY210115P003370002020-09-25 9:42AM EDT2021-01-1526.4423.6023.74+0.13+0.49%11,73726.29%
SPY210219P003370002020-09-25 11:36AM EDT2021-02-1927.8325.9826.16+0.33+1.20%14625.87%
SPY210319P003370002020-09-24 3:58PM EDT2021-03-1931.0027.8428.350.00-376626.13%
SPY210331P003370002020-09-25 1:13PM EDT2021-03-3129.9528.4328.98-1.82-5.73%610425.95%
SPY210618P003370002020-09-23 12:00PM EDT2021-06-1834.0932.6133.260.00-123525.59%
SPY210630P003370002020-09-22 9:41AM EDT2021-06-3033.2233.0733.760.00-1325.47%
SPY211217P003370002020-09-16 2:18PM EDT2021-12-1734.6040.0141.010.00-13225.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen