Deutsche Märkte öffnen in 6 Stunden 32 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:338.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003380002020-09-18 4:14PM EDT2020-09-210.110.110.13-1.25-91.91%24,4002,84927.34%
SPY200923C003380002020-09-18 4:10PM EDT2020-09-230.600.640.66-1.57-72.35%6,5832,65824.90%
SPY201002C003380002020-09-18 4:14PM EDT2020-10-022.752.752.81-1.71-38.34%8202,11523.79%
SPY201007C003380002020-09-18 3:57PM EDT2020-10-073.153.383.45-2.13-40.34%22763422.49%
SPY201009C003380002020-09-18 4:03PM EDT2020-10-093.393.733.79-4.36-56.26%27393122.50%
SPY201012C003380002020-09-18 1:16PM EDT2020-10-123.663.934.02-1.30-26.21%243321.68%
SPY201014C003380002020-09-18 3:07PM EDT2020-10-144.074.264.35-1.27-23.78%121621.80%
SPY201016C003380002020-09-18 4:09PM EDT2020-10-164.544.674.72-2.08-31.42%2,6679,67722.06%
SPY201023C003380002020-09-18 3:53PM EDT2020-10-235.345.655.74-1.74-24.58%20637422.29%
SPY201231C003380002020-09-18 2:24PM EDT2020-12-3113.3913.8514.16-2.41-15.25%1223424.96%
SPY210115C003380002020-09-18 2:44PM EDT2021-01-1514.4715.0015.20-2.03-12.30%211,93124.70%
SPY210219C003380002020-09-16 3:56PM EDT2021-02-1920.9017.2417.740.00-11424.67%
SPY210319C003380002020-09-18 1:19PM EDT2021-03-1918.5518.8119.27-4.00-17.74%91,01324.32%
SPY210331C003380002020-09-18 10:13AM EDT2021-03-3121.1719.3019.80+0.98+4.85%18124.10%
SPY210630C003380002020-09-14 3:14PM EDT2021-06-3026.7022.7623.990.00-86623.46%
SPY211217C003380002020-09-08 2:04PM EDT2021-12-1732.5028.4729.930.00-128622.58%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003380002020-09-18 4:10PM EDT2020-09-216.956.426.84+2.56+58.31%1,1301,9700.00%
SPY200923P003380002020-09-18 3:43PM EDT2020-09-237.686.967.13+2.44+46.56%4041,4520.00%
SPY200925P003380002020-09-18 4:14PM EDT2020-09-257.687.617.72+1.81+30.83%1,1403,14915.99%
SPY200928P003380002020-09-18 3:30PM EDT2020-09-288.347.958.07+2.04+32.38%9569415.72%
SPY201002P003380002020-09-18 3:33PM EDT2020-10-029.669.109.21+1.75+22.12%3092,06519.18%
SPY201007P003380002020-09-18 2:27PM EDT2020-10-0710.839.729.83+2.89+36.40%716018.68%
SPY201012P003380002020-09-18 1:29PM EDT2020-10-1212.0010.2710.44+1.96+19.52%1084718.54%
SPY201014P003380002020-09-18 3:38PM EDT2020-10-1410.9310.6110.74+0.46+4.39%1025918.74%
SPY201016P003380002020-09-18 3:57PM EDT2020-10-1611.4511.0111.12+1.87+19.52%8595,58419.18%
SPY201023P003380002020-09-18 1:19PM EDT2020-10-2312.8311.9512.12+1.55+13.74%1,0011,11719.73%
SPY201120P003380002020-09-18 3:51PM EDT2020-11-2016.8116.4516.56+1.24+7.96%1,3024,09523.02%
SPY210115P003380002020-09-18 3:25PM EDT2021-01-1522.7022.2722.45-0.05-0.22%6044,09224.59%
SPY210219P003380002020-09-17 10:15AM EDT2021-02-1923.5424.5424.990.00-22424.56%
SPY210319P003380002020-09-15 1:00PM EDT2021-03-1922.9926.3727.540.00-4415625.33%
SPY210331P003380002020-09-11 10:25AM EDT2021-03-3126.8927.2028.170.00-53825.19%
SPY210618P003380002020-09-17 9:30AM EDT2021-06-1831.9031.3832.070.00-15524.63%
SPY210630P003380002020-09-18 12:39PM EDT2021-06-3032.5031.8732.91-0.49-1.49%52124.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen