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:344.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003440002020-09-18 4:13PM EDT2020-09-210.020.010.02-0.23-92.00%3,6532,16423.05%
SPY200923C003440002020-09-18 4:13PM EDT2020-09-230.100.090.10-0.50-83.33%1,0922,26120.80%
SPY200925C003440002020-09-18 4:14PM EDT2020-09-250.300.280.30-0.67-69.07%3,5264,84721.24%
SPY200928C003440002020-09-18 3:52PM EDT2020-09-280.400.450.48-0.70-63.64%43672819.53%
SPY200930C003440002020-09-18 4:14PM EDT2020-09-300.790.790.82-0.91-53.53%2,3131,09920.63%
SPY201002C003440002020-09-18 4:11PM EDT2020-10-021.091.151.18-0.91-45.50%1,2783,37621.41%
SPY201009C003440002020-09-18 3:56PM EDT2020-10-091.711.801.85-1.21-41.44%43069520.45%
SPY201016C003440002020-09-18 4:14PM EDT2020-10-162.462.502.53-1.36-35.60%3,3299,46920.11%
SPY201023C003440002020-09-18 4:14PM EDT2020-10-233.273.263.33-1.17-26.35%10571720.37%
SPY201218C003440002020-09-18 4:13PM EDT2020-12-189.9510.0510.18-0.97-8.88%38914,07923.92%
SPY201231C003440002020-09-18 2:24PM EDT2020-12-3110.3810.7211.05-1.40-11.88%11025623.64%
SPY210331C003440002020-09-18 2:11PM EDT2021-03-3115.7315.6116.56-2.01-11.33%1002823.13%
SPY210630C003440002020-09-17 3:03PM EDT2021-06-3020.8419.8720.700.00-1019022.65%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003440002020-09-18 3:57PM EDT2020-09-2113.1712.3312.74+3.15+31.44%1206880.00%
SPY200923P003440002020-09-18 1:56PM EDT2020-09-2314.3212.4312.69+4.01+38.89%1776280.00%
SPY200925P003440002020-09-18 4:01PM EDT2020-09-2513.5412.6012.90+3.54+35.40%711,5590.00%
SPY200928P003440002020-09-18 1:30PM EDT2020-09-2815.3512.7613.08+3.31+27.49%161,0920.00%
SPY200930P003440002020-09-18 2:04PM EDT2020-09-3014.9613.1013.29+3.61+31.81%542,0640.00%
SPY201002P003440002020-09-18 1:48PM EDT2020-10-0215.1913.4513.62+2.45+19.23%1672714.11%
SPY201005P003440002020-09-18 11:41AM EDT2020-10-0513.3413.6513.79+0.19+1.44%114514.33%
SPY201016P003440002020-09-18 4:04PM EDT2020-10-1615.6314.8314.96+2.15+15.95%606,13816.66%
SPY201023P003440002020-09-18 1:02PM EDT2020-10-2316.4315.5615.73+1.35+8.95%14117.44%
SPY201030P003440002020-09-18 1:40PM EDT2020-10-3018.4016.3916.60+1.58+9.39%61118.34%
SPY201120P003440002020-09-18 3:57PM EDT2020-11-2020.0519.5619.76+2.00+11.08%871,52321.50%
SPY210115P003440002020-09-18 2:58PM EDT2021-01-1526.2725.1925.59+0.82+3.22%11,28323.74%
SPY210219P003440002020-09-08 2:44PM EDT2021-02-1929.4227.3427.830.00-172123.53%
SPY210319P003440002020-09-11 10:56AM EDT2021-03-1928.6729.3530.310.00-671824.34%
SPY210331P003440002020-09-10 3:48PM EDT2021-03-3130.5329.9830.880.00-411424.17%
SPY210618P003440002020-09-14 2:05PM EDT2021-06-1831.4034.1335.120.00-20020224.11%
SPY210630P003440002020-09-04 10:57AM EDT2021-06-3035.2334.6135.650.00-2624.05%
SPY211217P003440002020-09-04 3:04PM EDT2021-12-1739.6041.6743.490.00-368724.37%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen