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:345.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003450002020-09-18 4:14PM EDT2020-09-210.010.010.02-0.19-95.00%4,34027,34824.61%
SPY200923C003450002020-09-18 4:04PM EDT2020-09-230.070.070.08-0.39-84.78%3,3423,65721.19%
SPY200925C003450002020-09-18 4:10PM EDT2020-09-250.200.220.24-0.60-75.00%15,2158,51721.34%
SPY200928C003450002020-09-18 4:12PM EDT2020-09-280.360.360.39-0.65-64.36%2,1522,71519.51%
SPY201002C003450002020-09-18 4:13PM EDT2020-10-020.940.981.02-0.92-49.46%3,7293,20921.34%
SPY201007C003450002020-09-18 2:59PM EDT2020-10-071.301.351.40-0.74-36.27%8189820.23%
SPY201012C003450002020-09-18 4:04PM EDT2020-10-121.551.721.77-0.86-35.68%2725019.54%
SPY201014C003450002020-09-18 3:55PM EDT2020-10-141.861.931.99-1.04-35.86%5331019.64%
SPY201016C003450002020-09-18 4:14PM EDT2020-10-162.232.232.26-1.21-35.17%9,70170,23519.91%
SPY201023C003450002020-09-18 3:20PM EDT2020-10-232.902.953.01-1.15-28.40%691,56920.14%
SPY201030C003450002020-09-18 3:51PM EDT2020-10-303.603.793.86-1.50-29.41%26842020.67%
SPY201218C003450002020-09-18 3:27PM EDT2020-12-189.419.599.69-1.63-14.76%43942,66023.69%
SPY201231C003450002020-09-18 3:08PM EDT2020-12-3110.1910.2510.58-1.10-9.74%2151,54423.46%
SPY210219C003450002020-09-17 4:13PM EDT2021-02-1915.7013.5314.020.00-12423.40%
SPY210331C003450002020-09-18 12:30PM EDT2021-03-3116.0915.2016.04-0.39-2.37%5740622.97%
SPY210630C003450002020-09-18 3:21PM EDT2021-06-3019.7418.9420.18-4.81-19.59%31322.53%
SPY210917C003450002020-09-18 2:02PM EDT2021-09-1721.9722.1023.48-1.53-6.51%32,97222.44%
SPY211217C003450002020-09-16 4:08PM EDT2021-12-1724.3524.7225.69-1.95-7.41%147221.57%
SPY220121C003450002020-09-18 1:58PM EDT2022-01-2125.3825.6126.78-1.88-6.90%21595521.50%
SPY220617C003450002020-09-16 3:22PM EDT2022-06-1733.7529.2630.600.00-18821.04%
SPY221216C003450002020-09-18 3:45PM EDT2022-12-1633.7032.7334.79-0.90-2.60%21,09920.67%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003450002020-09-18 4:06PM EDT2020-09-2114.3413.2613.59+3.39+30.96%2997250.00%
SPY200925P003450002020-09-18 4:03PM EDT2020-09-2514.6113.5613.93+3.66+33.42%1721,7830.00%
SPY200928P003450002020-09-18 4:06PM EDT2020-09-2814.6513.6413.95+2.86+24.26%403730.00%
SPY201002P003450002020-09-18 4:07PM EDT2020-10-0214.8714.2714.55+2.88+24.02%671,67913.97%
SPY201005P003450002020-09-18 2:36PM EDT2020-10-0515.4514.4514.65+2.18+16.43%617813.75%
SPY201007P003450002020-09-18 1:44PM EDT2020-10-0716.9514.6414.89+3.11+22.47%714215.02%
SPY201012P003450002020-09-18 3:29PM EDT2020-10-1215.5015.0215.20+1.22+8.54%114415.15%
SPY201014P003450002020-09-17 9:38AM EDT2020-10-1414.6315.2515.410.00-16115.60%
SPY201016P003450002020-09-18 4:04PM EDT2020-10-1616.4915.5515.68+2.51+17.95%90042,40716.22%
SPY201019P003450002020-09-18 3:25PM EDT2020-10-1916.2015.6515.86+0.22+1.38%1816.12%
SPY201023P003450002020-09-18 1:50PM EDT2020-10-2318.1516.2116.42+1.65+10.00%140517.12%
SPY201030P003450002020-09-18 3:58PM EDT2020-10-3017.5917.0417.26+1.25+7.65%1911418.07%
SPY201120P003450002020-09-18 3:59PM EDT2020-11-2020.4820.1320.25+1.59+8.42%1837,49121.09%
SPY210319P003450002020-09-18 12:43PM EDT2021-03-1931.1929.8430.45+1.11+3.69%41,53823.81%
SPY210331P003450002020-09-10 10:48AM EDT2021-03-3128.2430.4731.380.00-11624.04%
SPY210618P003450002020-09-16 3:38PM EDT2021-06-1832.5834.6135.610.00-41,14824.00%
SPY210917P003450002020-09-16 11:36AM EDT2021-09-1734.4338.5940.270.00-1038524.33%
SPY211217P003450002020-09-09 2:55PM EDT2021-12-1739.4342.1744.120.00-862524.38%
SPY220318P003450002020-09-01 12:29PM EDT2022-03-1841.9545.3246.730.00-111423.87%
SPY220916P003450002020-09-03 2:31PM EDT2022-09-1648.5351.1552.990.00-303124.04%
SPY221216P003450002020-09-14 9:46AM EDT2022-12-1650.8253.7255.730.00-11530324.05%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen