Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
328,52-9,70 (-2,87%)
Ab 1:46PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:374.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028C003740002020-10-23 10:21AM EDT2020-10-280.010.000.010.00-4138981.25%
SPY201030C003740002020-10-27 2:10PM EDT2020-10-300.010.000.010.00-210,84050.00%
SPY201102C003740002020-10-26 12:33PM EDT2020-11-020.010.000.010.00-128235.16%
SPY201104C003740002020-10-26 11:21AM EDT2020-11-040.030.010.030.00-13434.38%
SPY201106C003740002020-10-28 12:42PM EDT2020-11-060.010.000.03-0.03-75.00%1011230.66%
SPY201109C003740002020-10-27 10:20AM EDT2020-11-090.080.010.040.00-247527.74%
SPY201111C003740002020-10-28 12:34PM EDT2020-11-110.030.030.04-0.09-75.00%3815625.88%
SPY201113C003740002020-10-28 12:34PM EDT2020-11-130.050.040.05-0.05-50.00%514025.00%
SPY201116C003740002020-10-28 1:22PM EDT2020-11-160.060.060.07-0.13-68.42%118024.02%
SPY201118C003740002020-10-26 10:31AM EDT2020-11-180.220.080.090.00-2323.63%
SPY201120C003740002020-10-28 12:59PM EDT2020-11-200.110.120.13-0.15-57.69%462,30723.83%
SPY201123C003740002020-10-28 11:37AM EDT2020-11-230.170.130.15-0.12-41.38%25422.95%
SPY201127C003740002020-10-28 11:59AM EDT2020-11-270.250.200.22-0.21-45.65%1857822.71%
SPY201204C003740002020-10-28 10:14AM EDT2020-12-040.510.360.38-0.26-33.77%4311122.53%
SPY201218C003740002020-10-28 1:23PM EDT2020-12-180.720.710.74-0.54-42.86%2,1123,19222.00%
SPY201231C003740002020-10-28 1:20PM EDT2020-12-310.930.920.95-0.80-46.24%475720.80%
SPY210115C003740002020-10-28 1:00PM EDT2021-01-151.411.381.43-0.86-37.89%21,29220.72%
SPY210219C003740002020-10-28 1:13PM EDT2021-02-192.662.642.69-1.55-36.82%9861620.66%
SPY210319C003740002020-10-28 12:00PM EDT2021-03-193.763.543.67-1.79-32.25%7630420.50%
SPY210331C003740002020-10-08 12:12PM EDT2021-03-319.453.764.000.00-111920.29%
SPY210618C003740002020-10-26 10:48AM EDT2021-06-188.506.176.380.00-1419.69%
SPY210630C003740002020-09-08 12:17PM EDT2021-06-3010.2311.1911.690.00-1125.21%
SPY210917C003740002020-10-19 9:55AM EDT2021-09-1715.298.618.890.00--1019.27%
SPY211217C003740002020-10-23 2:44PM EDT2021-12-1715.8210.9511.370.00-9921519.12%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030P003740002020-10-26 10:55AM EDT2020-10-3033.9845.6446.160.00-1581.74%
SPY201102P003740002020-10-19 12:02AM EDT2020-11-0226.3745.6846.270.00--1059.67%
SPY201104P003740002020-10-19 12:02AM EDT2020-11-0426.5245.6846.260.00--1051.56%
SPY201120P003740002020-10-26 9:31AM EDT2020-11-2044.7545.7746.23+9.25+26.06%247232.50%
SPY201127P003740002020-10-19 12:07AM EDT2020-11-2725.5745.7546.360.00--629.63%
SPY201218P003740002020-10-27 2:00PM EDT2020-12-1837.0147.4248.110.00-510130.53%
SPY201231P003740002020-09-29 10:53AM EDT2020-12-3128.9047.7548.450.00-61128.38%
SPY210115P003740002020-10-28 12:38PM EDT2021-01-1547.8248.1648.82+20.06+72.26%216226.58%
SPY210319P003740002020-09-25 11:56AM EDT2021-03-1935.5036.8737.050.00-110.00%
SPY210331P003740002020-09-21 3:34PM EDT2021-03-3154.8539.2339.570.00-30470.00%
SPY211217P003740002020-07-09 7:53PM EDT2021-12-1784.8363.4364.200.00-2124.94%