Deutsche Märkte öffnen in 3 Stunden 48 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,70-11,52 (-3,41%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:376.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030C003760002020-10-22 10:24AM EDT2020-10-300.010.000.010.00-715,81562.50%
SPY201102C003760002020-10-26 3:21PM EDT2020-11-020.010.000.010.00-36540141.41%
SPY201104C003760002020-10-28 2:54PM EDT2020-11-040.010.000.03-0.01-50.00%57339.45%
SPY201106C003760002020-10-28 10:42AM EDT2020-11-060.010.000.03-0.06-85.71%226534.77%
SPY201109C003760002020-10-28 10:38AM EDT2020-11-090.020.000.04-0.22-91.67%2431.06%
SPY201111C003760002020-10-28 3:40PM EDT2020-11-110.030.020.03-0.07-70.00%320127.93%
SPY201113C003760002020-10-28 1:23PM EDT2020-11-130.040.020.04-0.08-66.67%37326.95%
SPY201116C003760002020-10-21 9:39AM EDT2020-11-160.370.040.050.00--325.29%
SPY201118C003760002020-10-23 11:30AM EDT2020-11-180.250.050.070.00-1225.10%
SPY201120C003760002020-10-28 4:07PM EDT2020-11-200.080.080.09-0.12-60.00%1255,33524.81%
SPY201123C003760002020-10-27 3:45PM EDT2020-11-230.230.100.110.00-41123.93%
SPY201127C003760002020-10-28 2:24PM EDT2020-11-270.170.150.16-0.19-52.78%10458323.54%
SPY201204C003760002020-10-28 3:24PM EDT2020-12-040.290.270.29-0.20-40.82%25911623.29%
SPY201218C003760002020-10-28 4:04PM EDT2020-12-180.560.550.59-0.57-50.44%793,42022.60%
SPY201231C003760002020-10-28 4:13PM EDT2020-12-310.760.720.76-0.82-51.90%1031,00521.25%
SPY210115C003760002020-10-28 3:26PM EDT2021-01-151.211.131.17-0.74-37.95%3266821.08%
SPY210219C003760002020-10-28 1:13PM EDT2021-02-192.372.252.32-1.38-36.80%424121.01%
SPY210319C003760002020-10-26 2:50PM EDT2021-03-193.402.973.27-1.02-23.08%7536820.90%
SPY210331C003760002020-10-28 12:07PM EDT2021-03-313.753.243.56-0.99-20.89%367220.63%
SPY210416C003760002020-10-23 2:44PM EDT2021-04-166.523.574.150.00-50050020.68%
SPY210618C003760002020-10-26 2:05PM EDT2021-06-187.325.365.800.00-224419.96%
SPY210630C003760002020-10-19 12:02PM EDT2021-06-3010.525.596.070.00-13219.81%
SPY210917C003760002020-10-27 9:37AM EDT2021-09-1710.857.708.270.00-11436819.55%
SPY211217C003760002020-10-26 3:57PM EDT2021-12-1713.4410.0010.730.00-720019.42%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201030P003760002020-10-19 12:09AM EDT2020-10-3027.5348.4649.520.00--495.70%
SPY201113P003760002020-10-19 12:04AM EDT2020-11-1344.9248.4449.55+19.71+78.18%1134.57%
SPY201116P003760002020-10-19 12:05AM EDT2020-11-1627.9048.4449.560.00--231.93%
SPY201120P003760002020-10-22 3:29PM EDT2020-11-2031.5948.4849.590.00-4329.57%
SPY201127P003760002020-10-19 12:07AM EDT2020-11-2727.5648.5349.680.00--127.15%
SPY201218P003760002020-10-26 10:06AM EDT2020-12-1848.2050.1851.35+12.48+34.94%2813130.34%
SPY201231P003760002020-09-29 10:53AM EDT2020-12-3146.5450.3851.570.00-51327.88%
SPY210115P003760002020-10-12 3:30PM EDT2021-01-1529.0650.7651.940.00-15015726.24%
SPY210219P003760002020-10-19 11:23AM EDT2021-02-1936.4451.8153.000.00--1024.32%
SPY210319P003760002020-10-19 12:10AM EDT2021-03-1934.6053.3454.830.00--125.13%
SPY210618P003760002020-10-27 11:34AM EDT2021-06-1847.4256.6658.160.00-4123.79%
SPY211217P003760002020-07-09 7:53PM EDT2021-12-1769.0464.8665.630.00-1024.01%