Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,69-3,29 (-1,00%)
Börsenschluss: 4:00PM EDT

327,00 0,31 (0,09 %)
Nachbörse: 4:23PM EDT

In the money
Anzeigen:ListeStellage
Strike:368.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030C003680002020-10-30 11:10AM EDT2020-10-300.010.000.010.00-42,68875.00%
SPY201102C003680002020-10-26 3:48PM EDT2020-11-020.010.000.010.00-578639.84%
SPY201104C003680002020-10-30 12:44PM EDT2020-11-040.010.000.03-0.02-66.67%627936.72%
SPY201106C003680002020-10-30 3:25PM EDT2020-11-060.020.020.03-0.02-50.00%101,36831.84%
SPY201109C003680002020-10-28 12:32PM EDT2020-11-090.040.030.060.00-636129.49%
SPY201111C003680002020-10-30 12:57PM EDT2020-11-110.040.040.06-0.03-42.86%167627.15%
SPY201113C003680002020-10-30 10:59AM EDT2020-11-130.050.070.08-0.02-28.57%7512,48026.17%
SPY201116C003680002020-10-30 3:23PM EDT2020-11-160.080.100.12-0.07-46.67%381425.29%
SPY201118C003680002020-10-28 4:01PM EDT2020-11-180.150.140.160.00-48425.10%
SPY201120C003680002020-10-30 4:02PM EDT2020-11-200.190.210.22-0.03-13.64%1255,56425.15%
SPY201123C003680002020-10-28 9:30AM EDT2020-11-230.500.230.260.00-17524.27%
SPY201125C003680002020-10-30 11:27AM EDT2020-11-250.200.250.29-0.07-25.93%415923.80%
SPY201127C003680002020-10-30 4:08PM EDT2020-11-270.300.280.31+0.04+15.38%5292,15323.24%
SPY201204C003680002020-10-30 1:20PM EDT2020-12-040.340.460.48-0.26-43.33%91,15822.64%
SPY201218C003680002020-10-30 3:52PM EDT2020-12-180.750.900.93-0.39-34.21%67115,15322.17%
SPY201231C003680002020-10-30 1:34PM EDT2020-12-310.891.131.19-0.68-43.31%169520.97%
SPY210115C003680002020-10-30 3:34PM EDT2021-01-151.391.721.78-0.89-39.04%463,94420.98%
SPY210219C003680002020-10-28 1:51PM EDT2021-02-192.783.153.20-1.06-27.60%122820.88%
SPY210319C003680002020-10-30 10:42AM EDT2021-03-193.884.154.33-1.30-25.10%120520.80%
SPY210331C003680002020-10-23 9:47AM EDT2021-03-318.764.444.610.00-13715420.44%
SPY210521C003680002020-10-30 11:17AM EDT2021-05-215.886.166.45-5.00-45.96%286420.24%
SPY210618C003680002020-10-28 3:36PM EDT2021-06-187.957.017.230.00-1870119.93%
SPY210630C003680002020-10-22 1:14PM EDT2021-06-3012.167.237.570.00-1319.84%
SPY210917C003680002020-10-06 11:00AM EDT2021-09-1718.059.8110.110.00-11219.72%
SPY211217C003680002020-10-23 2:48PM EDT2021-12-1711.5912.2912.77-1.37-10.57%852919.59%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030P003680002020-10-23 9:59AM EDT2020-10-3022.7840.1841.340.00-10089.84%
SPY201113P003680002020-10-19 12:04AM EDT2020-11-1321.7440.6341.390.00--126.27%
SPY201120P003680002020-10-30 1:23PM EDT2020-11-2043.5540.6141.28+3.22+7.98%5970.00%
SPY201204P003680002020-10-23 3:54PM EDT2020-12-0426.9340.9441.760.00-51122.39%
SPY201218P003680002020-10-22 1:43PM EDT2020-12-1829.2042.5243.360.00-1636027.31%
SPY201231P003680002020-09-28 10:09AM EDT2020-12-3140.0140.4140.990.00-550.00%
SPY210115P003680002020-10-29 9:42AM EDT2021-01-1545.7543.2944.100.00-126924.05%
SPY210219P003680002020-09-30 2:17PM EDT2021-02-1938.1044.5045.630.00--123.24%
SPY210319P003680002020-10-26 1:57PM EDT2021-03-1939.0046.2147.560.00-1124.06%
SPY210618P003680002020-10-30 9:56AM EDT2021-06-1850.4050.1051.48+8.08+19.09%41523.36%
SPY210630P003680002020-10-28 10:43AM EDT2021-06-3050.5550.5451.670.00-282222.99%
SPY211217P003680002020-07-09 8:08PM EDT2021-12-1759.3159.1760.010.00-4424.25%