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:370.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003700002020-09-18 10:35AM EDT2020-09-210.010.000.010.00-154950.00%
SPY200923C003700002020-09-18 10:34AM EDT2020-09-230.010.000.010.00-357938.28%
SPY200928C003700002020-09-18 12:18PM EDT2020-09-280.010.000.02-0.01-50.00%3073227.34%
SPY200930C003700002020-09-18 3:56PM EDT2020-09-300.010.010.03-0.02-66.67%1487,22525.78%
SPY201002C003700002020-09-18 3:14PM EDT2020-10-020.040.030.04-0.01-20.00%721,46824.51%
SPY201007C003700002020-09-18 3:11PM EDT2020-10-070.070.060.08-0.05-41.67%250322.75%
SPY201009C003700002020-09-18 1:30PM EDT2020-10-090.090.090.10-0.04-30.77%2884,33922.27%
SPY201012C003700002020-09-18 2:03PM EDT2020-10-120.100.100.11-0.05-33.33%1839221.05%
SPY201014C003700002020-09-16 1:01PM EDT2020-10-140.290.120.140.00-53620.90%
SPY201016C003700002020-09-18 4:14PM EDT2020-10-160.170.160.17-0.07-29.17%23516,20620.73%
SPY201023C003700002020-09-18 2:46PM EDT2020-10-230.280.270.29-0.07-20.00%2166720.19%
SPY201030C003700002020-09-18 4:05PM EDT2020-10-300.420.410.44-0.11-20.75%58238819.89%
SPY201218C003700002020-09-18 4:10PM EDT2020-12-182.362.392.44-0.66-21.85%37414,71520.55%
SPY201231C003700002020-09-18 3:52PM EDT2020-12-312.702.762.85-0.65-19.40%22716,08920.20%
SPY210115C003700002020-09-18 3:02PM EDT2021-01-153.213.323.39-0.56-14.85%1,2204,62420.01%
SPY210219C003700002020-09-18 9:30AM EDT2021-02-194.794.594.90-1.91-28.51%1255420.14%
SPY210319C003700002020-09-18 1:03PM EDT2021-03-195.505.665.99-0.76-12.14%533,11720.08%
SPY210331C003700002020-09-18 11:45AM EDT2021-03-316.356.026.53-2.33-26.84%19620.17%
SPY210630C003700002020-09-17 10:12AM EDT2021-06-309.988.889.720.00-134519.94%
SPY210917C003700002020-09-18 1:59PM EDT2021-09-1711.3211.1612.51-0.68-5.67%21,42520.05%
SPY211217C003700002020-09-18 2:26PM EDT2021-12-1714.0113.6714.55-1.14-7.52%45,84519.45%
SPY220121C003700002020-09-18 12:35PM EDT2022-01-2115.3213.7115.69-3.26-17.55%21,03219.55%
SPY220318C003700002020-09-04 11:58AM EDT2022-03-1821.5016.0417.210.00-515719.52%
SPY220617C003700002020-09-17 2:29PM EDT2022-06-1719.5018.1819.520.00-44519.47%
SPY220916C003700002020-09-02 10:51AM EDT2022-09-1632.9020.0321.750.00--119.46%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003700002020-09-18 3:56PM EDT2020-09-2138.7838.2638.60+7.28+23.11%23400.00%
SPY200923P003700002020-09-16 12:15PM EDT2020-09-2337.1938.2638.60+7.41+24.88%201810.00%
SPY200925P003700002020-09-18 12:20PM EDT2020-09-2537.8138.3438.61+1.01+2.74%701780.00%
SPY200928P003700002020-09-18 12:16PM EDT2020-09-2837.5938.3138.64+2.79+8.02%501300.00%
SPY200930P003700002020-09-17 9:30AM EDT2020-09-3037.5038.2638.740.00-103,5700.00%
SPY201002P003700002020-09-17 11:38AM EDT2020-10-0237.2638.1438.87+2.68+7.75%2390.00%
SPY201016P003700002020-09-18 3:03PM EDT2020-10-1639.4538.4138.71+1.45+3.82%103,3950.00%
SPY201023P003700002020-09-10 2:28PM EDT2020-10-2336.7038.4338.960.00-140.00%
SPY201120P003700002020-09-18 3:57PM EDT2020-11-2039.9039.2639.76+3.22+8.78%620315.99%
SPY210115P003700002020-09-18 3:39PM EDT2021-01-1542.9942.6543.09+2.93+7.31%418520.75%
SPY210219P003700002020-09-15 11:06AM EDT2021-02-1943.4543.8344.430.00-244920.45%
SPY210319P003700002020-09-18 1:30PM EDT2021-03-1948.1045.5546.15+3.10+6.89%1012121.22%
SPY210331P003700002020-09-09 1:07PM EDT2021-03-3139.6345.9346.530.00-1421.05%
SPY210618P003700002020-09-03 2:15PM EDT2021-06-1844.1549.0550.350.00-1221.70%
SPY210917P003700002020-09-17 12:37PM EDT2021-09-1752.5052.3254.450.00-123922.24%
SPY211217P003700002020-09-11 1:36PM EDT2021-12-1757.8755.9057.980.00-251722.45%
SPY220121P003700002020-09-15 1:36PM EDT2022-01-2152.8856.5359.320.00-1411922.55%
SPY220916P003700002020-09-10 11:22AM EDT2022-09-1661.8163.0068.000.00--123.30%
SPY221216P003700002020-09-04 12:50PM EDT2022-12-1668.0567.4569.63-0.79-1.15%378222.81%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen