Deutsche Märkte öffnen in 7 Stunden 5 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:357.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003570002020-09-18 11:38AM EDT2020-09-210.010.010.010.00-21,59238.28%
SPY200923C003570002020-09-18 3:48PM EDT2020-09-230.020.010.020.00-24476829.10%
SPY200925C003570002020-09-18 4:08PM EDT2020-09-250.020.020.03-0.04-66.67%2881,09125.00%
SPY200928C003570002020-09-18 4:07PM EDT2020-09-280.040.030.05-0.05-55.56%8528921.68%
SPY200930C003570002020-09-18 3:17PM EDT2020-09-300.090.080.09-0.10-52.63%732,45121.39%
SPY201002C003570002020-09-18 3:18PM EDT2020-10-020.150.150.17-0.14-48.28%1471,45821.78%
SPY201005C003570002020-09-18 10:26AM EDT2020-10-050.200.190.21-0.14-41.18%410920.36%
SPY201007C003570002020-09-18 3:37PM EDT2020-10-070.280.250.27-0.29-50.88%88220.12%
SPY201009C003570002020-09-18 3:47PM EDT2020-10-090.340.320.34-0.59-63.44%2419719.97%
SPY201016C003570002020-09-18 3:55PM EDT2020-10-160.530.540.56-0.31-36.90%8455,70019.17%
SPY201023C003570002020-09-18 1:32PM EDT2020-10-230.730.830.87-0.37-33.64%511719.03%
SPY201120C003570002020-09-18 4:03PM EDT2020-11-202.883.043.09-0.95-24.80%2286,33021.07%
SPY201218C003570002020-09-18 4:10PM EDT2020-12-185.015.095.17-0.78-13.47%5073,26321.67%
SPY201231C003570002020-09-17 2:44PM EDT2020-12-316.375.605.890.00-141921.52%
SPY210115C003570002020-09-18 2:58PM EDT2021-01-156.526.556.64-0.75-10.32%451,14621.29%
SPY210219C003570002020-09-08 4:03PM EDT2021-02-1910.568.398.770.00-72721.56%
SPY210319C003570002020-09-18 12:07PM EDT2021-03-1910.529.7510.15-0.55-4.97%17221.47%
SPY210331C003570002020-09-18 3:47PM EDT2021-03-3110.2310.2010.63-5.04-33.01%101621.34%
SPY210618C003570002020-09-17 1:44PM EDT2021-06-1814.2613.3213.86-0.26-1.79%51321.01%
SPY210630C003570002020-09-04 11:37AM EDT2021-06-3019.6513.2514.480.00-363721.13%
SPY211217C003570002020-09-02 3:50PM EDT2021-12-1735.8418.9219.850.00-78020.49%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003570002020-09-18 12:37PM EDT2020-09-2125.6625.2825.59+7.13+38.48%4520.00%
SPY200923P003570002020-09-18 9:35AM EDT2020-09-2327.8425.3325.60+4.38+18.67%3110.00%
SPY200925P003570002020-09-18 2:52PM EDT2020-09-2526.8525.2425.72+3.14+13.24%112450.00%
SPY200928P003570002020-09-15 10:24AM EDT2020-09-2817.5725.3125.570.00-1180.00%
SPY200930P003570002020-09-16 9:38AM EDT2020-09-3017.5425.3325.810.00-21120.00%
SPY201002P003570002020-09-18 3:12PM EDT2020-10-0226.4925.4725.70+8.79+49.66%32770.00%
SPY201005P003570002020-09-08 2:10PM EDT2020-10-0522.6925.4225.720.00-140.00%
SPY201007P003570002020-09-17 1:01PM EDT2020-10-0724.2425.5425.720.00-4100.00%
SPY201009P003570002020-09-18 10:59AM EDT2020-10-0924.5725.6125.89+4.96+25.29%1180.00%
SPY201016P003570002020-09-18 11:47AM EDT2020-10-1624.7025.8326.45+0.50+2.07%151,38513.92%
SPY201023P003570002020-09-17 4:02PM EDT2020-10-2323.3026.0126.560.00-51614.01%
SPY201120P003570002020-09-18 10:42AM EDT2020-11-2026.5128.2328.55+0.97+3.80%126818.63%
SPY201218P003570002020-09-18 11:20AM EDT2020-12-1830.6831.3131.65+4.03+15.12%138721.94%
SPY201231P003570002020-09-04 10:15AM EDT2020-12-3130.1631.9032.490.00-161721.96%
SPY210115P003570002020-09-10 3:37PM EDT2021-01-1533.5832.8933.100.00-526221.49%
SPY210219P003570002020-09-02 3:13PM EDT2021-02-1924.9934.6235.320.00--221.84%
SPY210319P003570002020-09-11 1:28PM EDT2021-03-1938.1936.5437.540.00-31222.71%
SPY210331P003570002020-09-15 3:37PM EDT2021-03-3136.6837.0838.03+2.67+7.85%4122.55%
SPY210618P003570002020-09-03 2:28PM EDT2021-06-1837.5440.9042.010.00--422.70%
SPY210630P003570002020-09-03 9:30AM EDT2021-06-3033.0041.1942.490.00--1022.64%
SPY211217P003570002020-09-04 9:35AM EDT2021-12-1743.7348.0850.240.00-51323.32%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen