Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
327,41-10,81 (-3,20%)
Ab 1:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:362.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028C003620002020-10-28 10:44AM EDT2020-10-280.010.000.010.00-281,24465.63%
SPY201030C003620002020-10-27 3:36PM EDT2020-10-300.010.000.010.00-37,13839.84%
SPY201102C003620002020-10-28 12:00PM EDT2020-11-020.010.000.01-0.01-50.00%1493,96028.13%
SPY201104C003620002020-10-28 11:49AM EDT2020-11-040.060.040.05-0.15-71.43%1591029.10%
SPY201106C003620002020-10-28 12:46PM EDT2020-11-060.070.060.08-0.26-78.79%73717,08527.74%
SPY201109C003620002020-10-28 11:25AM EDT2020-11-090.170.110.14-0.29-63.04%7224326.42%
SPY201111C003620002020-10-28 12:48PM EDT2020-11-110.190.190.20-0.55-74.32%1972726.07%
SPY201113C003620002020-10-28 11:46AM EDT2020-11-130.340.250.27-0.42-55.26%61010225.78%
SPY201116C003620002020-10-27 1:33PM EDT2020-11-161.140.340.370.00-10215425.22%
SPY201118C003620002020-10-28 9:41AM EDT2020-11-180.600.430.46-0.71-54.20%36325.12%
SPY201120C003620002020-10-28 12:57PM EDT2020-11-200.570.530.55-0.60-51.28%2,2144,89824.98%
SPY201123C003620002020-10-28 10:18AM EDT2020-11-230.910.610.63-0.66-42.04%2204324.24%
SPY201125C003620002020-10-28 11:08AM EDT2020-11-250.950.730.80-0.73-43.45%4524.72%
SPY201127C003620002020-10-28 11:13AM EDT2020-11-270.940.790.82-0.92-49.46%1543424.05%
SPY201204C003620002020-10-28 11:28AM EDT2020-12-041.351.261.30-1.28-48.67%2,02910124.41%
SPY201218C003620002020-10-28 12:52PM EDT2020-12-182.012.052.09-1.56-43.70%1,1139,14023.96%
SPY201231C003620002020-10-28 11:05AM EDT2020-12-312.672.452.50-1.38-34.07%778122.71%
SPY210115C003620002020-10-28 11:51AM EDT2021-01-153.543.233.34-1.54-30.31%577,32622.61%
SPY210219C003620002020-10-28 9:50AM EDT2021-02-195.885.145.21-0.91-13.40%1219922.41%
SPY210319C003620002020-10-26 12:33PM EDT2021-03-198.306.346.480.00-61,05122.07%
SPY210331C003620002020-10-28 11:26AM EDT2021-03-317.076.686.86-3.70-34.35%3581,17421.75%
SPY210416C003620002020-10-22 10:04AM EDT2021-04-1611.467.257.590.00--15421.70%
SPY210618C003620002020-10-26 2:46PM EDT2021-06-1812.349.749.960.00-11,18621.19%
SPY210630C003620002020-10-05 2:07PM EDT2021-06-3014.629.9410.250.00-1120.97%
SPY210917C003620002020-10-19 2:25PM EDT2021-09-1719.2812.7313.240.00-1320.93%
SPY210930C003620002020-10-23 12:22PM EDT2021-09-3013.8413.0513.61-4.43-24.25%1120.84%
SPY211217C003620002020-08-28 10:06AM EDT2021-12-1725.5519.6020.050.00-21923.67%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028P003620002020-10-23 1:16PM EDT2020-10-2817.9333.5333.930.00-110.00%
SPY201030P003620002020-10-27 12:37PM EDT2020-10-3033.5533.4833.78+10.33+44.49%1710.00%
SPY201102P003620002020-10-28 10:34AM EDT2020-11-0232.6233.6633.87+15.43+89.76%2180.00%
SPY201104P003620002020-10-21 2:26PM EDT2020-11-0418.5433.1333.940.00--40.00%
SPY201106P003620002020-10-22 2:03PM EDT2020-11-0618.4633.5133.890.00-170.00%
SPY201109P003620002020-10-19 10:53AM EDT2020-11-0917.1333.5334.170.00-11100.00%
SPY201111P003620002020-10-20 3:15PM EDT2020-11-1120.0533.3334.240.00-440.00%
SPY201113P003620002020-10-27 2:56PM EDT2020-11-1324.2133.2933.930.00-450.00%
SPY201116P003620002020-10-20 9:44AM EDT2020-11-1619.8533.7333.940.00-520.00%
SPY201118P003620002020-10-19 2:37PM EDT2020-11-1820.4033.1234.550.00-220.00%
SPY201120P003620002020-10-28 11:57AM EDT2020-11-2032.7834.0834.37+7.41+29.21%42640.00%
SPY201123P003620002020-10-19 2:44PM EDT2020-11-2321.0033.5634.670.00--016.21%
SPY201127P003620002020-10-26 10:28AM EDT2020-11-2722.0033.8434.810.00-10818.12%
SPY201218P003620002020-10-28 11:33AM EDT2020-12-1837.6636.6437.00+9.66+34.50%51,82225.02%
SPY201231P003620002020-10-07 12:51PM EDT2020-12-3118.9937.1837.620.00-405124.19%
SPY210115P003620002020-10-28 11:23AM EDT2021-01-1538.4537.8338.41+12.53+48.34%15023.73%
SPY210219P003620002020-10-27 10:43AM EDT2021-02-1931.6039.3340.410.00-108523.46%
SPY210319P003620002020-09-11 1:28PM EDT2021-03-1941.2528.8829.200.00-140.00%
SPY210618P003620002020-10-07 9:58AM EDT2021-06-1832.4445.6746.520.00-1323.30%
SPY211217P003620002020-07-09 8:08PM EDT2021-12-17113.0055.2756.080.00-1524.75%