Deutsche Märkte öffnen in 7 Stunden 19 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:350.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003500002020-09-18 4:09PM EDT2020-09-210.010.000.01-0.04-80.00%1,1556,55729.30%
SPY200923C003500002020-09-18 3:46PM EDT2020-09-230.040.030.04-0.08-66.67%8932,49524.41%
SPY200925C003500002020-09-18 4:10PM EDT2020-09-250.070.070.08-0.21-75.00%7,76017,51422.07%
SPY200928C003500002020-09-18 3:58PM EDT2020-09-280.110.120.14-0.30-73.17%6441,78819.78%
SPY200930C003500002020-09-18 4:08PM EDT2020-09-300.260.260.28-0.39-60.00%5,77919,47620.46%
SPY201002C003500002020-09-18 4:14PM EDT2020-10-020.430.440.46-0.45-51.14%1,6133,85521.02%
SPY201005C003500002020-09-18 4:14PM EDT2020-10-050.540.520.56-0.47-46.53%3841,40619.90%
SPY201007C003500002020-09-18 3:38PM EDT2020-10-070.620.660.69-0.48-43.64%19574919.80%
SPY201009C003500002020-09-18 4:14PM EDT2020-10-090.810.800.84-1.19-59.50%7776,00619.83%
SPY201012C003500002020-09-18 3:43PM EDT2020-10-120.930.890.93-0.60-39.22%4051,37619.03%
SPY201014C003500002020-09-18 3:36PM EDT2020-10-141.031.021.07-0.53-33.97%20536419.03%
SPY201016C003500002020-09-18 4:14PM EDT2020-10-161.231.231.24-0.73-37.24%19,776144,60819.17%
SPY201019C003500002020-09-18 3:38PM EDT2020-10-191.271.321.38-0.72-36.18%5314518.82%
SPY201023C003500002020-09-18 4:01PM EDT2020-10-231.661.741.80-0.80-32.52%2271,69319.37%
SPY201030C003500002020-09-18 3:58PM EDT2020-10-302.282.382.45-1.10-32.54%5511,02319.79%
SPY201120C003500002020-09-18 4:01PM EDT2020-11-204.754.975.05-1.69-26.24%2,60962,93522.16%
SPY201218C003500002020-09-18 3:46PM EDT2020-12-187.467.477.56-1.19-13.76%395119,60522.75%
SPY201231C003500002020-09-18 3:56PM EDT2020-12-318.008.088.37-1.34-14.35%27520,52822.54%
SPY210115C003500002020-09-18 3:43PM EDT2021-01-158.879.179.26-1.47-14.22%1,11236,80522.34%
SPY210219C003500002020-09-18 3:27PM EDT2021-02-1911.1611.1711.64-0.99-8.15%261,22522.58%
SPY210319C003500002020-09-18 3:15PM EDT2021-03-1912.5112.6913.43-2.14-14.61%10126,42822.77%
SPY210331C003500002020-09-18 1:25PM EDT2021-03-3112.9613.1713.61-5.02-27.92%8348822.25%
SPY210618C003500002020-09-18 1:51PM EDT2021-06-1816.5316.4817.05-0.97-5.54%66,07521.85%
SPY210630C003500002020-09-15 3:06PM EDT2021-06-3017.0116.8417.66-0.95-5.29%589621.91%
SPY210917C003500002020-09-18 2:22PM EDT2021-09-1719.2519.1820.31-1.19-5.82%53,19921.43%
SPY211217C003500002020-09-18 2:13PM EDT2021-12-1721.7021.5023.66-2.67-10.96%7025,60521.46%
SPY220121C003500002020-09-18 2:52PM EDT2022-01-2123.2023.1124.26-1.75-7.01%664,13621.07%
SPY220318C003500002020-09-18 12:13PM EDT2022-03-1825.9124.6125.80-0.84-3.14%1213720.92%
SPY220617C003500002020-09-11 3:51PM EDT2022-06-1728.3526.8028.180.00-28620.73%
SPY220916C003500002020-09-18 11:59AM EDT2022-09-1629.5028.6530.41-1.06-3.47%27120.59%
SPY221216C003500002020-09-18 2:09PM EDT2022-12-1630.9530.3132.39-1.65-5.06%226,79720.41%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003500002020-09-18 4:06PM EDT2020-09-2119.3318.2618.61+1.75+9.95%1018300.00%
SPY200923P003500002020-09-18 4:02PM EDT2020-09-2319.3518.2918.78+1.25+6.91%243250.00%
SPY200925P003500002020-09-18 4:00PM EDT2020-09-2519.3718.3818.57+4.11+26.93%22413,3040.00%
SPY200928P003500002020-09-18 2:22PM EDT2020-09-2820.4518.4218.61+3.17+18.34%296800.00%
SPY200930P003500002020-09-18 3:51PM EDT2020-09-3019.6118.5118.81+3.61+22.56%638,0990.00%
SPY201002P003500002020-09-18 4:14PM EDT2020-10-0219.0218.5418.92+2.38+14.30%762,1430.00%
SPY201005P003500002020-09-18 2:24PM EDT2020-10-0520.4318.7719.04+3.75+22.48%13530.00%
SPY201007P003500002020-09-18 3:20PM EDT2020-10-0719.9618.9419.36+1.51+8.18%201519.96%
SPY201009P003500002020-09-18 3:26PM EDT2020-10-0919.8819.0619.28+3.08+18.33%932270.00%
SPY201012P003500002020-09-18 4:07PM EDT2020-10-1219.7019.0819.59+1.53+8.42%63413.72%
SPY201014P003500002020-09-17 11:57AM EDT2020-10-1418.0019.2819.600.00-41413.28%
SPY201016P003500002020-09-18 4:14PM EDT2020-10-1619.6219.5119.70+2.66+15.68%77462,30613.72%
SPY201019P003500002020-09-18 11:04AM EDT2020-10-1918.9019.5719.98-0.30-1.56%4514.99%
SPY201023P003500002020-09-18 4:07PM EDT2020-10-2320.7419.9720.35+0.61+3.03%19616.00%
SPY201030P003500002020-09-18 3:43PM EDT2020-10-3020.8520.6320.85+1.66+8.65%9910516.57%
SPY201120P003500002020-09-18 3:47PM EDT2020-11-2023.8123.2123.37+2.16+9.98%45646,10619.89%
SPY201218P003500002020-09-18 3:52PM EDT2020-12-1827.3126.6126.74+2.56+10.34%14126,33022.48%
SPY201231P003500002020-09-18 12:36PM EDT2020-12-3129.3127.3627.92+2.61+9.78%1466422.86%
SPY210115P003500002020-09-18 3:56PM EDT2021-01-1529.0028.4928.64+1.70+6.23%723,93522.40%
SPY210219P003500002020-09-18 4:03PM EDT2021-02-1931.2030.4731.00+1.70+5.76%6463722.61%
SPY210319P003500002020-09-18 2:51PM EDT2021-03-1933.8832.4733.44+6.24+22.58%54,57723.53%
SPY210331P003500002020-09-11 3:46PM EDT2021-03-3132.7433.0734.000.00-15923.39%
SPY210618P003500002020-09-18 1:36PM EDT2021-06-1839.2537.0838.13+5.75+17.16%724323.42%
SPY210630P003500002020-09-18 12:31PM EDT2021-06-3037.9037.5438.63+1.52+4.18%735123.35%
SPY210917P003500002020-09-18 2:51PM EDT2021-09-1742.8041.0742.74+4.34+11.28%150523.82%
SPY211217P003500002020-09-18 9:30AM EDT2021-12-1747.3244.6546.62+2.92+6.58%524,02223.95%
SPY220121P003500002020-09-18 9:30AM EDT2022-01-2146.7045.7447.09+0.45+0.97%25,67723.39%
SPY220318P003500002020-09-08 12:10PM EDT2022-03-1848.2147.8449.260.00-13123.51%
SPY220617P003500002020-09-17 2:30PM EDT2022-06-1751.2250.8452.410.00-311123.57%
SPY220916P003500002020-09-09 3:59PM EDT2022-09-1650.2653.6155.550.00-3423.74%
SPY221216P003500002020-09-18 2:28PM EDT2022-12-1657.0056.3058.310.00-637123.78%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen