Deutsche Märkte geschlossen

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:365.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003650002020-09-16 9:35AM EDT2020-09-210.010.000.010.00-14,30748.44%
SPY200923C003650002020-09-18 10:34AM EDT2020-09-230.010.000.010.00-349333.99%
SPY200925C003650002020-09-18 2:57PM EDT2020-09-250.020.010.020.00-381,20829.69%
SPY200928C003650002020-09-18 1:02PM EDT2020-09-280.010.010.02-0.02-66.67%4161224.22%
SPY200930C003650002020-09-18 3:05PM EDT2020-09-300.030.020.03-0.02-40.00%844,09023.05%
SPY201002C003650002020-09-18 3:47PM EDT2020-10-020.070.050.06-0.04-36.36%1691,06123.05%
SPY201007C003650002020-09-18 2:58PM EDT2020-10-070.120.100.12-0.05-29.41%115,20521.58%
SPY201009C003650002020-09-18 2:42PM EDT2020-10-090.150.140.15-0.06-28.57%6064821.19%
SPY201012C003650002020-09-18 1:26PM EDT2020-10-120.150.160.17-0.08-34.78%1715720.17%
SPY201014C003650002020-09-18 2:26PM EDT2020-10-140.190.180.21-0.08-29.63%2311220.04%
SPY201016C003650002020-09-18 4:07PM EDT2020-10-160.240.250.26-0.10-29.41%61321,09120.02%
SPY201019C003650002020-09-18 1:47PM EDT2020-10-190.260.260.29-0.10-27.78%202619.36%
SPY201023C003650002020-09-18 3:58PM EDT2020-10-230.410.400.42-0.15-26.79%31353419.53%
SPY201030C003650002020-09-18 3:53PM EDT2020-10-300.590.600.64-0.21-26.25%39842719.46%
SPY201218C003650002020-09-18 4:01PM EDT2020-12-183.103.203.27-0.77-19.90%58723,29420.87%
SPY201231C003650002020-09-18 3:17PM EDT2020-12-313.603.653.77-1.92-34.78%71,46520.55%
SPY210115C003650002020-09-18 3:40PM EDT2021-01-154.354.334.40-0.47-9.75%4119,67720.38%
SPY210219C003650002020-09-15 12:25PM EDT2021-02-199.005.836.170.00-148520.60%
SPY210630C003650002020-09-09 12:08PM EDT2021-06-3014.5910.1411.360.00-15619120.34%
SPY210917C003650002020-09-18 2:24PM EDT2021-09-1713.3712.9714.29-0.67-4.77%10877620.42%
SPY211217C003650002020-09-18 3:26PM EDT2021-12-1715.7115.5517.04-1.56-9.03%131,99220.25%
SPY220121C003650002020-09-18 3:56PM EDT2022-01-2116.7616.4817.60-1.30-7.20%1366019.90%
SPY220318C003650002020-09-03 9:30AM EDT2022-03-1831.3217.9619.110.00-219219.82%
SPY220617C003650002020-09-14 9:57AM EDT2022-06-1723.2420.1421.490.00-11519.77%
SPY220916C003650002020-09-15 1:10PM EDT2022-09-1627.1022.0023.740.00-215219.73%
SPY221216C003650002020-09-18 2:41PM EDT2022-12-1624.2023.7025.71-1.11-4.39%21,98119.61%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003650002020-09-18 10:17AM EDT2020-09-2130.1233.3433.75-0.72-2.33%501800.00%
SPY200923P003650002020-09-18 9:40AM EDT2020-09-2330.5933.2833.60+0.16+0.53%5710.00%
SPY200925P003650002020-09-17 12:09PM EDT2020-09-2531.6233.2533.750.00-12750.00%
SPY200928P003650002020-08-28 11:30AM EDT2020-09-2818.5433.3133.720.00-110.00%
SPY200930P003650002020-09-17 9:30AM EDT2020-09-3033.0133.2633.620.00-2840.00%
SPY201002P003650002020-09-14 1:28PM EDT2020-10-0227.7733.2833.630.00-111330.00%
SPY201005P003650002020-09-11 9:31AM EDT2020-10-0530.2733.3333.650.00-120.00%
SPY201007P003650002020-09-18 12:36PM EDT2020-10-0735.5833.3933.80+2.61+7.92%490.00%
SPY201014P003650002020-09-10 10:26AM EDT2020-10-1427.2733.4233.920.00-110.00%
SPY201016P003650002020-09-18 3:54PM EDT2020-10-1634.2833.2034.13+2.27+7.09%478230.00%
SPY201120P003650002020-09-18 2:55PM EDT2020-11-2036.5634.8335.25+2.87+8.52%319917.16%
SPY210115P003650002020-09-18 1:19PM EDT2021-01-1539.8238.6338.86+1.32+3.43%197520.60%
SPY210219P003650002020-09-16 11:19AM EDT2021-02-1939.8340.0040.74-0.63-1.56%246620.95%
SPY210319P003650002020-09-02 12:36PM EDT2021-03-1930.7041.7942.870.00-51522.02%
SPY210331P003650002020-09-03 3:35PM EDT2021-03-3138.9041.9943.250.00-6821.79%
SPY210618P003650002020-09-09 12:40PM EDT2021-06-1841.6245.6446.960.00-351122.02%
SPY210630P003650002020-09-04 9:33AM EDT2021-06-3041.0346.0947.390.00-206021.95%
SPY210917P003650002020-09-09 10:12AM EDT2021-09-1746.6849.0951.160.00-115822.49%
SPY211217P003650002020-07-09 4:53PM EDT2021-12-17119.700.000.000.00-16330.00%
SPY220318P003650002020-07-09 8:18PM EDT2022-03-1868.8659.8960.660.00--2124.45%
SPY220916P003650002020-09-02 1:01PM EDT2022-09-1652.4360.0065.000.00--15023.53%
SPY221216P003650002020-09-10 10:18AM EDT2022-12-1665.1164.4266.61+4.48+7.39%154623.01%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen