Deutsche Märkte öffnen in 7 Stunden 14 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:360.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003600002020-09-18 4:09PM EDT2020-09-210.010.000.010.00-187,05742.19%
SPY200923C003600002020-09-18 3:43PM EDT2020-09-230.010.000.010.00-222,24029.69%
SPY200925C003600002020-09-18 4:03PM EDT2020-09-250.020.010.02-0.01-33.33%3634,57126.17%
SPY200928C003600002020-09-18 4:07PM EDT2020-09-280.030.030.04-0.05-62.50%4071,51923.05%
SPY200930C003600002020-09-18 3:51PM EDT2020-09-300.060.050.06-0.07-53.85%3724,73821.97%
SPY201002C003600002020-09-18 4:04PM EDT2020-10-020.110.100.11-0.09-45.00%4032,91922.07%
SPY201005C003600002020-09-18 2:35PM EDT2020-10-050.140.130.15-0.10-41.67%5367620.92%
SPY201007C003600002020-09-18 3:40PM EDT2020-10-070.200.170.19-0.12-37.50%6767320.51%
SPY201009C003600002020-09-18 2:53PM EDT2020-10-090.250.220.24-0.33-56.90%629,34220.29%
SPY201012C003600002020-09-18 3:56PM EDT2020-10-120.260.260.28-0.13-33.33%14037019.48%
SPY201014C003600002020-09-18 3:05PM EDT2020-10-140.340.300.33-0.12-26.09%1824519.29%
SPY201016C003600002020-09-18 4:14PM EDT2020-10-160.400.400.41-0.21-34.43%7,13928,04719.39%
SPY201019C003600002020-09-18 2:42PM EDT2020-10-190.450.430.46-0.22-32.84%2465218.85%
SPY201023C003600002020-09-18 3:45PM EDT2020-10-230.600.620.66-0.22-26.83%6371,66819.19%
SPY201030C003600002020-09-18 4:12PM EDT2020-10-300.940.920.97-0.37-28.24%1,3311,02719.23%
SPY201120C003600002020-09-18 4:14PM EDT2020-11-202.412.432.48-0.69-22.26%3,27215,73920.74%
SPY201218C003600002020-09-18 4:03PM EDT2020-12-184.134.294.35-1.27-23.52%6,07135,17621.29%
SPY201231C003600002020-09-18 3:42PM EDT2020-12-314.874.844.96-1.09-18.29%472,83221.04%
SPY210115C003600002020-09-18 4:06PM EDT2021-01-155.455.625.71-1.32-19.50%66426,81620.91%
SPY210219C003600002020-09-18 2:02PM EDT2021-02-197.087.357.71-3.06-30.18%46121.17%
SPY210319C003600002020-09-18 3:46PM EDT2021-03-198.808.659.03-1.51-14.65%1419,08121.10%
SPY210331C003600002020-09-18 3:08PM EDT2021-03-319.149.089.49-0.79-7.96%401,97120.97%
SPY210618C003600002020-09-18 3:56PM EDT2021-06-1811.9512.1012.63-1.10-8.43%254,61320.69%
SPY210630C003600002020-09-18 9:50AM EDT2021-06-3013.6812.4213.24+0.42+3.17%113120.81%
SPY210917C003600002020-09-18 1:44PM EDT2021-09-1715.1914.9816.27-1.11-6.81%1473,15220.84%
SPY211217C003600002020-09-18 9:30AM EDT2021-12-1720.0017.6118.53+0.10+0.50%37,18920.24%
SPY220121C003600002020-09-18 1:09PM EDT2022-01-2119.0218.5419.69-1.49-7.26%254,76920.28%
SPY220318C003600002020-09-15 1:10PM EDT2022-03-1824.8219.2721.200.00-23820.17%
SPY220617C003600002020-09-17 1:34PM EDT2022-06-1723.6122.2323.590.00-1454020.07%
SPY220916C003600002020-09-15 11:05AM EDT2022-09-1629.2524.0925.850.00-203620.01%
SPY221216C003600002020-09-18 4:00PM EDT2022-12-1626.8025.7927.83-1.60-5.63%48,87619.87%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003600002020-09-18 3:30PM EDT2020-09-2128.5328.3428.57+1.13+4.12%653830.00%
SPY200923P003600002020-09-18 9:40AM EDT2020-09-2326.2028.2528.58+2.47+10.41%91190.00%
SPY200925P003600002020-09-18 12:11PM EDT2020-09-2527.0028.2828.73+0.70+2.66%362920.00%
SPY200928P003600002020-09-18 11:12AM EDT2020-09-2827.0828.2528.73+1.55+6.07%40570.00%
SPY200930P003600002020-09-18 3:44PM EDT2020-09-3029.3928.3528.58+1.43+5.11%73500.00%
SPY201002P003600002020-09-18 9:57AM EDT2020-10-0226.3628.4128.60-0.13-0.49%101,8820.00%
SPY201005P003600002020-09-18 12:54PM EDT2020-10-0529.4528.4328.71+1.97+7.17%390.00%
SPY201007P003600002020-09-04 10:45AM EDT2020-10-0727.6128.4228.760.00-10820.00%
SPY201009P003600002020-09-18 3:26PM EDT2020-10-0929.3328.5228.69+2.79+10.51%26680.00%
SPY201012P003600002020-09-18 1:36PM EDT2020-10-1231.3828.4428.97+10.51+50.36%3130.00%
SPY201014P003600002020-09-18 12:45PM EDT2020-10-1429.6528.5728.80+8.44+39.79%210.00%
SPY201016P003600002020-09-18 3:35PM EDT2020-10-1629.1128.4229.00+1.86+6.83%1295,1860.00%
SPY201019P003600002020-09-14 3:47PM EDT2020-10-1928.6028.6129.170.00-360.00%
SPY201023P003600002020-09-17 1:51PM EDT2020-10-2327.4328.7929.340.00-560.00%
SPY201120P003600002020-09-18 4:09PM EDT2020-11-2030.9430.6131.02+2.68+9.48%22297618.25%
SPY201218P003600002020-09-18 3:29PM EDT2020-12-1833.7533.5333.84+2.91+9.44%5,0282,27121.60%
SPY201231P003600002020-09-16 2:15PM EDT2020-12-3129.2934.0934.630.00-10018621.64%
SPY210115P003600002020-09-18 3:58PM EDT2021-01-1535.6434.8835.34+1.04+3.01%121,74621.39%
SPY210219P003600002020-09-18 12:19PM EDT2021-02-1936.5836.5737.27+3.19+9.55%2411421.48%
SPY210319P003600002020-09-16 2:02PM EDT2021-03-1933.2038.4139.470.00-38422.43%
SPY210331P003600002020-09-04 12:22PM EDT2021-03-3138.9038.6539.950.00-34022.28%
SPY210618P003600002020-09-17 1:48PM EDT2021-06-1842.2542.5043.780.00-10313122.40%
SPY210630P003600002020-09-08 9:51AM EDT2021-06-3044.9542.9744.270.00-102022.37%
SPY210917P003600002020-09-16 2:38PM EDT2021-09-1746.0046.0948.160.00-57522.88%
SPY211217P003600002020-09-04 12:31PM EDT2021-12-1748.5449.7951.950.00-214,17123.11%
SPY220121P003600002020-09-18 10:36AM EDT2022-01-2150.6050.4153.34+2.72+5.68%5020623.19%
SPY220318P003600002020-08-27 3:28PM EDT2022-03-1845.3852.7155.120.00-1423.09%
SPY220617P003600002020-07-30 3:35PM EDT2022-06-1760.9046.5748.970.00--2517.78%
SPY221216P003600002020-09-03 3:51PM EDT2022-12-1659.9561.7663.720.00-2218123.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen