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:341.00
Callsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928C003410002020-09-25 4:03PM EDT2020-09-280.020.010.020.00-15,77828,53717.58%
SPY200930C003410002020-09-25 4:09PM EDT2020-09-300.130.120.13+0.02+18.18%1,1592,34618.36%
SPY201002C003410002020-09-25 4:12PM EDT2020-10-020.360.360.38+0.11+44.00%4,1643,06319.73%
SPY201007C003410002020-09-25 4:09PM EDT2020-10-070.750.730.76-0.01-1.32%3231018.34%
SPY201009C003410002020-09-25 3:48PM EDT2020-10-090.980.991.01+0.30+44.12%80797918.64%
SPY201012C003410002020-09-25 3:25PM EDT2020-10-121.151.171.20-0.01-0.86%21465417.98%
SPY201014C003410002020-09-25 3:56PM EDT2020-10-141.481.451.48+0.35+30.97%572318.40%
SPY201016C003410002020-09-25 4:13PM EDT2020-10-161.781.781.79+0.58+48.33%1,69814,73318.87%
SPY201019C003410002020-09-25 3:46PM EDT2020-10-191.901.951.99+0.25+15.15%4521118.46%
SPY201021C003410002020-09-25 12:36PM EDT2020-10-211.632.252.30-0.45-21.63%2815218.89%
SPY201023C003410002020-09-25 4:00PM EDT2020-10-232.482.582.63+0.74+42.53%1954719.34%
SPY201026C003410002020-09-25 3:16PM EDT2020-10-262.902.772.86+2.90-16419.12%
SPY201030C003410002020-09-25 3:53PM EDT2020-10-303.453.503.56+0.95+38.00%15962720.05%
SPY201218C003410002020-09-25 3:19PM EDT2020-12-1810.7910.4010.48+2.73+33.87%55314,46324.77%
SPY201231C003410002020-09-23 3:21PM EDT2020-12-319.3811.1511.270.00-1331,06724.26%
SPY210115C003410002020-09-25 3:32PM EDT2021-01-1512.4412.2912.40+0.90+7.80%1287,09024.17%
SPY210219C003410002020-09-24 1:18PM EDT2021-02-1913.6514.6114.750.00-16023.97%
SPY210319C003410002020-09-22 11:32AM EDT2021-03-1915.5616.0016.410.00-401,11923.81%
SPY210331C003410002020-09-22 3:40PM EDT2021-03-3117.6516.4916.930.00-21123.60%
SPY210917C003410002020-09-23 1:53PM EDT2021-09-1721.4923.0523.73-1.01-4.49%12122.34%
SPY211217C003410002020-09-16 3:49PM EDT2021-12-1731.4125.5226.420.00-239721.79%
Putsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928P003410002020-09-25 3:05PM EDT2020-09-2812.5012.0812.52-6.56-34.42%1581026.95%
SPY200930P003410002020-09-25 3:54PM EDT2020-09-3012.4412.3212.63-5.34-30.03%271,75822.85%
SPY201002P003410002020-09-25 2:22PM EDT2020-10-0213.6212.4912.82-2.11-13.41%211,55521.70%
SPY201005P003410002020-09-23 3:02PM EDT2020-10-0517.9512.5912.970.00-22424119.51%
SPY201007P003410002020-09-23 3:39PM EDT2020-10-0717.9512.9413.090.00-39518.73%
SPY201012P003410002020-09-23 2:13PM EDT2020-10-1215.9013.3913.520.00-185118.20%
SPY201014P003410002020-09-25 2:09PM EDT2020-10-1414.8613.6713.80-3.37-18.49%53018.59%
SPY201016P003410002020-09-25 4:07PM EDT2020-10-1613.9214.0014.10-4.45-24.22%1156,68419.01%
SPY201021P003410002020-09-24 12:18PM EDT2020-10-2117.9914.4714.60+17.99--118.96%
SPY201023P003410002020-09-23 10:37AM EDT2020-10-2320.0014.7714.93+5.35+36.52%114419.42%
SPY201026P003410002020-09-24 11:36AM EDT2020-10-2619.3714.9615.17+19.37--1719.23%
SPY201030P003410002020-09-25 3:59PM EDT2020-10-3015.6515.6815.85-4.98-24.14%46720.09%
SPY201120P003410002020-09-25 3:36PM EDT2020-11-2019.5319.4219.55-4.57-18.96%810,13823.83%
SPY210115P003410002020-09-25 10:47AM EDT2021-01-1528.0025.5625.70+0.63+2.30%21,40125.61%
SPY210219P003410002020-09-23 3:54PM EDT2021-02-1931.8627.8728.060.00-21225.24%
SPY210319P003410002020-09-21 3:23PM EDT2021-03-1931.4829.7330.270.00-111025.59%
SPY210331P003410002020-09-23 3:53PM EDT2021-03-3134.4730.3130.890.00-31325.42%
SPY210618P003410002020-09-24 10:07AM EDT2021-06-1837.6734.4535.120.00-140025.11%
SPY210630P003410002020-09-23 3:45PM EDT2021-06-3038.6134.9035.620.00-3825.00%
SPY210917P003410002020-09-21 12:07AM EDT2021-09-1733.5938.4639.310.00--324.91%
SPY211217P003410002020-09-21 10:43AM EDT2021-12-1746.0741.8842.930.00-123724.73%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen