Deutsche Märkte öffnen in 7 Stunden 22 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:340.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003400002020-09-18 4:14PM EDT2020-09-210.050.040.05-0.75-93.75%65,3438,51819.53%
SPY200923C003400002020-09-18 4:14PM EDT2020-09-230.350.340.35-1.13-76.35%45,55822,83120.85%
SPY200925C003400002020-09-18 4:14PM EDT2020-09-250.790.780.79-1.28-61.84%30,2988,81421.85%
SPY200928C003400002020-09-18 4:03PM EDT2020-09-280.941.081.10-1.46-60.83%3,1101,44920.13%
SPY200930C003400002020-09-18 4:02PM EDT2020-09-301.411.591.63-1.62-53.47%2,6526,16221.39%
SPY201002C003400002020-09-18 4:14PM EDT2020-10-022.102.092.15-1.52-41.99%11,9125,76022.32%
SPY201005C003400002020-09-18 4:00PM EDT2020-10-052.112.332.40-1.81-46.17%1,4773,90021.22%
SPY201007C003400002020-09-18 3:38PM EDT2020-10-072.602.652.72-1.01-27.98%1251,09021.30%
SPY201009C003400002020-09-18 4:14PM EDT2020-10-092.932.973.00-3.02-50.76%70191121.26%
SPY201012C003400002020-09-18 3:05PM EDT2020-10-123.083.163.23-1.54-33.33%3836720.62%
SPY201014C003400002020-09-18 3:21PM EDT2020-10-143.263.463.54-1.73-34.67%11136020.80%
SPY201016C003400002020-09-18 4:14PM EDT2020-10-163.843.843.88-1.74-31.18%10,91433,12421.07%
SPY201019C003400002020-09-18 2:35PM EDT2020-10-193.754.034.12-2.03-35.12%3612720.69%
SPY201023C003400002020-09-18 3:49PM EDT2020-10-234.704.754.84-1.70-26.56%12061021.38%
SPY201030C003400002020-09-18 3:58PM EDT2020-10-305.485.755.84-2.05-27.22%60786821.89%
SPY201120C003400002020-09-18 4:14PM EDT2020-11-209.159.169.25-2.01-18.01%59712,65124.33%
SPY201218C003400002020-09-18 4:13PM EDT2020-12-1811.9212.0512.15-1.81-13.18%64964,95524.70%
SPY201231C003400002020-09-18 2:53PM EDT2020-12-3112.4412.7513.07-2.11-14.50%836,68724.42%
SPY210115C003400002020-09-18 4:09PM EDT2021-01-1513.8713.9314.08-1.88-11.94%2,48229,47724.18%
SPY210219C003400002020-09-18 12:16PM EDT2021-02-1916.7616.1316.63-0.53-3.07%752324.24%
SPY210319C003400002020-09-18 3:56PM EDT2021-03-1917.6217.3418.43-1.92-9.83%669,63624.23%
SPY210331C003400002020-09-18 2:34PM EDT2021-03-3118.3017.7618.68-1.61-8.09%1161,15223.72%
SPY210618C003400002020-09-18 3:49PM EDT2021-06-1821.7021.6622.26-2.09-8.79%383,15623.13%
SPY210630C003400002020-09-18 1:15PM EDT2021-06-3022.0721.6322.86-1.49-6.32%26523.15%
SPY210917C003400002020-09-18 1:30PM EDT2021-09-1724.1024.7926.28-1.70-6.59%642,73823.08%
SPY211217C003400002020-09-18 11:46AM EDT2021-12-1727.5026.6228.85-1.16-4.05%52,12322.38%
SPY220121C003400002020-09-18 4:12PM EDT2022-01-2128.5728.2429.39-1.52-5.05%8245,10821.92%
SPY220318C003400002020-09-17 11:23AM EDT2022-03-1832.6229.2430.910.00-664421.70%
SPY220617C003400002020-09-17 1:03PM EDT2022-06-1733.9731.8533.190.00-311821.40%
SPY220916C003400002020-09-18 11:27AM EDT2022-09-1635.0533.6635.48-3.05-8.01%22121.24%
SPY221216C003400002020-09-18 3:48PM EDT2022-12-1636.1536.0037.28+0.32+0.89%132,69420.94%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003400002020-09-18 4:07PM EDT2020-09-219.028.368.80+3.19+54.72%9682,5240.00%
SPY200923P003400002020-09-18 4:13PM EDT2020-09-239.088.638.82+2.07+29.53%8,1548,8350.00%
SPY200925P003400002020-09-18 4:13PM EDT2020-09-259.509.139.26+2.48+35.33%2,00711,3440.00%
SPY200928P003400002020-09-18 3:59PM EDT2020-09-2810.219.429.55+2.69+35.77%482,91512.11%
SPY200930P003400002020-09-18 4:13PM EDT2020-09-3010.269.9310.08+2.27+28.41%73415,84615.72%
SPY201002P003400002020-09-18 4:07PM EDT2020-10-0210.9410.4310.57+2.31+26.77%6121,93217.44%
SPY201005P003400002020-09-18 3:59PM EDT2020-10-0511.5010.6710.79+1.45+14.43%402,66616.82%
SPY201007P003400002020-09-18 2:14PM EDT2020-10-0712.4610.9911.11+2.08+20.04%2550017.30%
SPY201009P003400002020-09-18 3:13PM EDT2020-10-0912.0511.3011.45+2.42+25.13%10242817.80%
SPY201012P003400002020-09-18 4:02PM EDT2020-10-1212.1811.4911.66+0.82+7.22%1614617.37%
SPY201014P003400002020-09-18 3:38PM EDT2020-10-1412.1111.8011.93+0.03+0.25%23928217.60%
SPY201016P003400002020-09-18 4:14PM EDT2020-10-1612.2512.1712.28+1.78+17.00%7,81445,73318.08%
SPY201023P003400002020-09-18 3:29PM EDT2020-10-2313.4713.0513.23+1.83+15.72%3842418.78%
SPY201030P003400002020-09-18 3:25PM EDT2020-10-3014.5014.0314.22+1.61+12.49%6768419.56%
SPY201120P003400002020-09-18 4:08PM EDT2020-11-2017.7017.4317.54+1.57+9.73%5,02115,92522.33%
SPY201218P003400002020-09-18 3:49PM EDT2020-12-1821.4021.0821.18+1.60+8.08%25621,34724.22%
SPY201231P003400002020-09-18 2:48PM EDT2020-12-3123.1121.9722.47+1.69+7.89%145,46624.51%
SPY210115P003400002020-09-18 3:53PM EDT2021-01-1523.7623.1323.36+0.42+1.80%5017,24924.10%
SPY210219P003400002020-09-18 10:31AM EDT2021-02-1924.5025.4325.90-1.06-4.15%213,24724.16%
SPY210319P003400002020-09-18 3:34PM EDT2021-03-1927.9027.4628.19+1.37+5.16%351,31224.69%
SPY210331P003400002020-09-18 2:32PM EDT2021-03-3129.3428.0929.02+0.84+2.95%215924.78%
SPY210618P003400002020-09-18 3:44PM EDT2021-06-1832.9032.2732.96+0.83+2.59%223,02824.34%
SPY210630P003400002020-09-18 3:58PM EDT2021-06-3033.6432.7533.79+1.05+3.22%12860724.53%
SPY210917P003400002020-09-18 1:07PM EDT2021-09-1737.4035.8337.96+4.69+14.34%1463924.87%
SPY211217P003400002020-09-18 1:01PM EDT2021-12-1740.9939.8140.92+0.85+2.12%22,96224.26%
SPY220121P003400002020-09-18 3:56PM EDT2022-01-2141.7040.8642.17+0.90+2.21%79113,93624.19%
SPY220318P003400002020-09-15 3:24PM EDT2022-03-1840.1342.9444.310.00-65424.25%
SPY220617P003400002020-09-04 10:24AM EDT2022-06-1745.8545.9547.430.00-1924.24%
SPY220916P003400002020-09-17 2:32PM EDT2022-09-1649.3048.7550.530.00-1324.35%
SPY221216P003400002020-09-16 2:36PM EDT2022-12-1652.9051.2453.240.00-42,92424.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen