Deutsche Märkte öffnen in 7 Stunden 7 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:347.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003470002020-09-18 4:06PM EDT2020-09-210.010.010.02-0.09-90.00%8702,09927.34%
SPY200923C003470002020-09-18 4:14PM EDT2020-09-230.050.050.06-0.24-82.76%7941,95722.56%
SPY200925C003470002020-09-18 4:12PM EDT2020-09-250.120.140.15-0.40-76.92%1,7672,25821.49%
SPY200928C003470002020-09-18 4:14PM EDT2020-09-280.230.230.25-0.36-61.02%92858719.43%
SPY200930C003470002020-09-18 4:01PM EDT2020-09-300.420.460.48-0.60-58.82%1,7351,72120.44%
SPY201002C003470002020-09-18 3:50PM EDT2020-10-020.680.710.74-0.72-51.43%1,2881,29221.12%
SPY201005C003470002020-09-18 2:23PM EDT2020-10-050.750.830.88-0.60-44.44%1165420.02%
SPY201009C003470002020-09-18 4:14PM EDT2020-10-091.201.211.25-1.72-58.90%30945420.02%
SPY201016C003470002020-09-18 4:11PM EDT2020-10-161.711.771.79-0.91-34.73%4,0329,10119.57%
SPY201023C003470002020-09-18 3:29PM EDT2020-10-232.342.402.46-1.17-33.33%2619519.78%
SPY201030C003470002020-09-18 3:58PM EDT2020-10-303.013.163.23-1.15-27.64%6512820.27%
SPY201120C003470002020-09-18 3:55PM EDT2020-11-205.916.076.14-1.53-20.56%5913,48822.75%
SPY201218C003470002020-09-18 4:14PM EDT2020-12-188.688.698.81-1.37-13.63%47919,51523.32%
SPY201231C003470002020-09-18 2:54PM EDT2020-12-319.299.349.66-1.02-9.89%94276823.09%
SPY210115C003470002020-09-18 12:38PM EDT2021-01-1510.5010.4410.59-1.40-11.76%915,85822.87%
SPY210219C003470002020-09-17 2:28PM EDT2021-02-1913.7612.6213.040.00-142523.07%
SPY210319C003470002020-09-18 3:46PM EDT2021-03-1914.2413.7714.84-4.54-24.17%815,13223.20%
SPY210331C003470002020-09-11 1:19PM EDT2021-03-3116.2314.5815.05+0.79+5.12%12022.69%
SPY210618C003470002020-09-18 1:46PM EDT2021-06-1817.5017.9618.53-1.99-10.21%59722.22%
SPY210630C003470002020-09-15 3:06PM EDT2021-06-3022.4118.3219.160.00-12722.29%
SPY211217C003470002020-09-08 10:28AM EDT2021-12-1728.0023.6924.660.00-318321.39%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003470002020-09-18 4:00PM EDT2020-09-2116.2815.3415.59+3.22+24.66%671810.00%
SPY200923P003470002020-09-18 3:57PM EDT2020-09-2316.1115.2915.64+3.51+27.86%392550.00%
SPY200925P003470002020-09-18 3:21PM EDT2020-09-2516.7815.4715.86+3.63+27.60%2109820.00%
SPY200928P003470002020-09-17 9:32AM EDT2020-09-2814.3015.5115.76+1.40+10.85%2320.00%
SPY200930P003470002020-09-18 3:44PM EDT2020-09-3015.9315.7116.02+2.22+16.19%122,4780.00%
SPY201002P003470002020-09-18 1:57PM EDT2020-10-0217.7515.9716.23+1.70+10.59%525600.00%
SPY201005P003470002020-09-17 11:15AM EDT2020-10-0512.5416.0916.350.00-51557.03%
SPY201009P003470002020-09-18 1:56PM EDT2020-10-0918.2616.4916.66+1.94+11.89%510613.67%
SPY201016P003470002020-09-18 4:13PM EDT2020-10-1617.4317.0817.21+1.98+12.82%1256,86115.32%
SPY201023P003470002020-09-18 12:47PM EDT2020-10-2318.2217.6617.88+3.24+21.63%16116.48%
SPY201120P003470002020-09-18 2:48PM EDT2020-11-2021.9521.3121.44+0.30+1.39%474,38720.58%
SPY201218P003470002020-09-16 1:32PM EDT2020-12-1825.9024.8125.14+4.99+23.86%1056123.30%
SPY201231P003470002020-09-18 1:58PM EDT2020-12-3127.0325.6126.14+5.31+24.45%134623.30%
SPY210115P003470002020-09-18 1:29PM EDT2021-01-1527.1826.7927.14+4.51+19.89%839223.17%
SPY210219P003470002020-09-09 1:34PM EDT2021-02-1926.0928.8529.370.00-111823.06%
SPY210319P003470002020-09-09 9:54AM EDT2021-03-1929.7630.8831.820.00-15023.91%
SPY210331P003470002020-09-04 10:27AM EDT2021-03-3131.5831.4632.090.00-71023.44%
SPY210618P003470002020-08-28 12:18PM EDT2021-06-1829.2535.5836.590.00-101523.76%
SPY211217P003470002020-09-11 1:40PM EDT2021-12-1744.4943.1545.100.00-21,16624.20%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen