Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
323,24-6,74 (-2,04%)
Ab 2:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:366.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030C003660002020-10-27 1:52PM EDT2020-10-300.010.000.010.00-42,37278.13%
SPY201102C003660002020-10-28 3:31PM EDT2020-11-020.010.000.010.00-452041.41%
SPY201104C003660002020-10-30 1:34PM EDT2020-11-040.010.010.020.00-214536.72%
SPY201106C003660002020-10-30 10:01AM EDT2020-11-060.020.020.03-0.03-60.00%31,20033.01%
SPY201109C003660002020-10-28 3:19PM EDT2020-11-090.040.030.050.00-172129.88%
SPY201111C003660002020-10-30 12:56PM EDT2020-11-110.040.050.06-0.02-33.33%1188328.13%
SPY201113C003660002020-10-30 12:50PM EDT2020-11-130.060.060.070.00-141,91326.76%
SPY201116C003660002020-10-30 12:49PM EDT2020-11-160.100.080.10-0.01-9.09%5046325.59%
SPY201118C003660002020-10-29 10:10AM EDT2020-11-180.120.120.14-0.15-55.56%5122625.49%
SPY201120C003660002020-10-30 2:21PM EDT2020-11-200.180.190.20-0.11-37.93%1825,02925.68%
SPY201123C003660002020-10-29 3:26PM EDT2020-11-230.390.200.220.00-283624.49%
SPY201125C003660002020-10-29 10:11AM EDT2020-11-250.230.250.28-0.06-20.69%41124.54%
SPY201127C003660002020-10-30 11:44AM EDT2020-11-270.250.270.29-0.28-52.83%230623.83%
SPY201204C003660002020-10-29 1:30PM EDT2020-12-040.430.450.46-0.43-50.00%130423.27%
SPY201218C003660002020-10-30 2:09PM EDT2020-12-180.870.850.87-0.57-39.58%1032,71222.60%
SPY201231C003660002020-10-30 2:17PM EDT2020-12-311.111.091.13-0.51-31.48%3,7971,22721.41%
SPY210115C003660002020-10-30 1:53PM EDT2021-01-151.601.661.69-0.94-37.01%183,27821.36%
SPY210219C003660002020-10-30 1:53PM EDT2021-02-193.003.043.10-0.95-24.05%13456221.31%
SPY210319C003660002020-10-30 1:53PM EDT2021-03-194.054.084.22-0.86-17.52%94921.23%
SPY210331C003660002020-10-28 3:36PM EDT2021-03-315.784.334.470.00-156420.82%
SPY210416C003660002020-10-19 9:43AM EDT2021-04-167.064.825.120.00-117420.85%
SPY210521C003660002020-10-28 12:47PM EDT2021-05-217.636.086.350.00-2620.69%
SPY210618C003660002020-10-30 1:46PM EDT2021-06-186.916.987.14-2.06-22.97%26620.38%
SPY210630C003660002020-10-13 3:02PM EDT2021-06-3011.617.297.520.00-42020.33%
SPY211217C003660002020-10-06 3:02PM EDT2021-12-1717.5212.2312.580.00-280819.93%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030P003660002020-10-20 9:30AM EDT2020-10-3022.8040.8641.400.00-180.00%
SPY201102P003660002020-10-20 10:25AM EDT2020-11-0228.5040.6141.160.00-1200.00%
SPY201104P003660002020-10-20 3:44PM EDT2020-11-0421.8540.7141.250.00-10100.00%
SPY201106P003660002020-10-07 9:49AM EDT2020-11-0615.8840.8541.420.00-110.00%
SPY201109P003660002020-10-23 2:04PM EDT2020-11-0921.8040.9241.510.00-550.00%
SPY201111P003660002020-10-19 12:04AM EDT2020-11-1122.9040.8341.380.00---0.00%
SPY201116P003660002020-10-19 12:05AM EDT2020-11-1623.0740.7341.280.00--40.00%
SPY201120P003660002020-10-30 1:16PM EDT2020-11-2042.0141.0041.53+7.01+20.03%82,9380.00%
SPY201127P003660002020-10-23 2:04PM EDT2020-11-2722.8540.8941.480.00-550.00%
SPY201218P003660002020-10-26 9:53AM EDT2020-12-1839.6442.8943.550.00-141922.13%
SPY201231P003660002020-10-07 1:45PM EDT2020-12-3121.5543.1043.890.00-64621.44%
SPY210115P003660002020-10-27 3:54PM EDT2021-01-1532.4543.5244.160.00-1626620.34%
SPY210219P003660002020-10-06 12:24PM EDT2021-02-1935.3144.7145.700.00-21720.97%
SPY210319P003660002020-10-08 9:30AM EDT2021-03-1935.0846.3547.410.00-1622.03%
SPY210618P003660002020-10-29 12:58PM EDT2021-06-1847.7850.1251.230.00-1622.01%
SPY211217P003660002020-07-09 8:08PM EDT2021-12-1778.5457.9258.670.00-1122.63%