Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
327,35-10,87 (-3,21%)
Ab 1:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:379.00
Callsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201028C003790002020-10-19 10:30AM EDT2020-10-280.010.000.010.00-31490.63%
SPY201030C003790002020-10-21 11:40AM EDT2020-10-300.020.000.010.00-22542253.13%
SPY201102C003790002020-10-26 10:56AM EDT2020-11-020.010.000.010.00-407239.84%
SPY201104C003790002020-10-27 10:34AM EDT2020-11-040.020.000.030.00-518738.28%
SPY201106C003790002020-10-28 12:04PM EDT2020-11-060.020.000.020.00-39232.81%
SPY201109C003790002020-10-27 3:27PM EDT2020-11-090.030.010.030.00-15421929.88%
SPY201111C003790002020-10-27 9:47AM EDT2020-11-110.040.020.03-0.03-42.86%12327.93%
SPY201113C003790002020-10-27 2:45PM EDT2020-11-130.050.030.040.00-1013627.05%
SPY201116C003790002020-10-28 11:47AM EDT2020-11-160.060.030.05-0.21-77.78%1337025.59%
SPY201118C003790002020-10-27 1:23PM EDT2020-11-180.110.050.060.00-1424.90%
SPY201120C003790002020-10-28 10:46AM EDT2020-11-200.090.060.08-0.05-35.71%4182,89424.76%
SPY201127C003790002020-10-27 10:43AM EDT2020-11-270.200.120.13-0.08-28.57%134223.24%
SPY201218C003790002020-10-28 12:19PM EDT2020-12-180.530.460.48-0.37-41.11%5392,10622.21%
SPY201231C003790002020-10-28 12:19PM EDT2020-12-310.690.600.64-0.57-45.24%221,44421.01%
SPY210115C003790002020-10-28 12:36PM EDT2021-01-151.000.930.97-0.57-36.31%141,53020.68%
SPY210219C003790002020-10-28 11:30AM EDT2021-02-192.041.891.96-1.00-32.89%1,17373020.52%
SPY210319C003790002020-10-22 3:15PM EDT2021-03-194.742.682.750.00-4229220.28%
SPY210331C003790002020-10-06 3:24PM EDT2021-03-315.002.893.060.00-42220.12%
SPY210521C003790002020-10-22 10:26AM EDT2021-05-216.694.234.550.00--21419.90%
SPY210618C003790002020-10-19 9:54AM EDT2021-06-1810.165.005.200.00-461,71519.58%
SPY210630C003790002020-10-19 3:50PM EDT2021-06-308.435.195.380.00-321019.34%
SPY210917C003790002020-10-27 9:37AM EDT2021-09-179.907.267.530.00-7934319.19%
SPY211217C003790002020-09-03 3:53PM EDT2021-12-1717.8112.1812.680.00-89021.43%
Putsfür28. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P003790002020-10-23 11:53AM EDT2020-11-2047.1750.8751.08+11.83+33.47%1130.00%
SPY201218P003790002020-10-27 10:12AM EDT2020-12-1842.0552.5153.020.00-2012627.84%
SPY201231P003790002020-10-06 1:43PM EDT2020-12-3133.8952.5453.090.00-22325.22%
SPY210115P003790002020-10-07 12:27PM EDT2021-01-1544.0152.8553.390.00-141623.87%
SPY210331P003790002020-09-11 9:47AM EDT2021-03-3151.3440.2840.720.00-15150.00%
SPY211217P003790002020-07-09 7:53PM EDT2021-12-17148.0067.2767.850.00-101024.29%