Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
328,72+5,22 (+1,61%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:380.00
Callsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928C003800002020-09-18 1:20PM EDT2020-09-280.010.000.010.00-140051.56%
SPY200930C003800002020-09-21 11:27AM EDT2020-09-300.010.000.010.00-2985,10542.97%
SPY201002C003800002020-09-21 11:34AM EDT2020-10-020.010.000.010.00-599935.94%
SPY201005C003800002020-09-23 3:39PM EDT2020-10-050.010.000.010.00-2871,07230.47%
SPY201007C003800002020-09-25 10:36AM EDT2020-10-070.010.000.010.00-75,08527.74%
SPY201009C003800002020-09-24 9:30AM EDT2020-10-090.020.000.010.00-530025.78%
SPY201012C003800002020-09-25 9:59AM EDT2020-10-120.010.010.02-0.01-50.00%14624.81%
SPY201014C003800002020-09-23 12:12PM EDT2020-10-140.040.020.030.00-15224.61%
SPY201016C003800002020-09-25 3:36PM EDT2020-10-160.030.030.04-0.01-25.00%4416,12524.12%
SPY201019C003800002020-09-21 10:12AM EDT2020-10-190.080.030.040.00-11522.56%
SPY201021C003800002020-09-24 12:00PM EDT2020-10-210.060.040.050.00-3622.27%
SPY201023C003800002020-09-25 3:48PM EDT2020-10-230.070.060.07+0.01+16.67%602,74522.32%
SPY201028C003800002020-09-24 9:54AM EDT2020-10-280.110.080.10+0.11--421.53%
SPY201030C003800002020-09-25 11:33AM EDT2020-10-300.120.110.12+0.01+9.09%532,04821.44%
SPY201106C003800002020-09-24 2:01PM EDT2020-11-060.220.190.25+0.22--321.85%
SPY201120C003800002020-09-25 3:55PM EDT2020-11-200.460.450.46+0.09+24.32%2,70717,57221.03%
SPY201218C003800002020-09-25 3:59PM EDT2020-12-181.261.241.28+0.28+28.57%48311,10221.34%
SPY201231C003800002020-09-25 1:22PM EDT2020-12-311.261.451.51+0.13+11.50%211,45820.69%
SPY210115C003800002020-09-25 3:36PM EDT2021-01-151.791.801.86+0.36+25.17%1,0545,36720.33%
SPY210219C003800002020-09-25 1:30PM EDT2021-02-192.382.662.75-0.12-4.80%1311,64919.83%
SPY210319C003800002020-09-25 3:30PM EDT2021-03-193.483.323.51+0.63+22.11%1,3166,93419.62%
SPY210331C003800002020-09-24 12:43PM EDT2021-03-313.213.583.850.00-217819.56%
SPY210618C003800002020-09-25 2:28PM EDT2021-06-185.485.555.93+0.58+11.84%1,2152,25219.14%
SPY210630C003800002020-09-23 3:06PM EDT2021-06-304.925.756.170.00-7670519.01%
SPY210917C003800002020-09-25 3:34PM EDT2021-09-177.937.638.17+1.02+14.76%525,98418.80%
SPY211217C003800002020-09-25 3:01PM EDT2021-12-179.749.7710.46+0.89+10.06%44,67818.71%
SPY220121C003800002020-09-23 2:47PM EDT2022-01-219.8610.5711.410.00-632,49018.77%
SPY220318C003800002020-09-25 3:53PM EDT2022-03-1811.7811.9312.93-1.04-8.11%920518.87%
SPY220617C003800002020-09-25 1:15PM EDT2022-06-1713.6213.9315.08-0.66-4.62%138518.86%
SPY220916C003800002020-09-25 3:42PM EDT2022-09-1616.2215.7117.28+16.22-4018.94%
SPY221216C003800002020-09-25 3:52PM EDT2022-12-1618.0417.4818.45+1.74+10.67%512,70018.49%
SPY230120C003800002020-09-25 2:23PM EDT2023-01-2018.9717.0320.82+1.07+5.98%22419.37%
Putsfür28. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200928P003800002020-09-23 10:58AM EDT2020-09-2851.1351.0751.510.00-1155.47%
SPY200930P003800002020-09-03 12:59PM EDT2020-09-3035.8051.0751.510.00-3062.50%
SPY201002P003800002020-09-17 10:48AM EDT2020-10-0244.1651.0851.500.00-18052.44%
SPY201005P003800002020-09-17 1:36PM EDT2020-10-0546.6551.0751.510.00-540344.24%
SPY201009P003800002020-09-18 1:27PM EDT2020-10-0951.0051.0851.520.00-14237.65%
SPY201014P003800002020-09-23 12:17PM EDT2020-10-1451.7151.0951.53+51.71--232.52%
SPY201016P003800002020-09-24 9:38AM EDT2020-10-1660.0051.0751.540.00-12,25431.15%
SPY201023P003800002020-09-21 3:16PM EDT2020-10-2355.6151.1051.600.00-31227.93%
SPY201030P003800002020-09-24 3:27PM EDT2020-10-3057.8751.1451.610.00-1225.12%
SPY201120P003800002020-09-23 1:35PM EDT2020-11-2052.7651.4351.920.00-22,58322.46%
SPY201218P003800002020-09-25 3:49PM EDT2020-12-1853.9053.3854.09-2.10-3.75%103,86526.44%
SPY201231P003800002020-09-23 3:40PM EDT2020-12-3158.5953.5254.290.00-53125.12%
SPY210115P003800002020-09-18 12:22PM EDT2021-01-1552.4053.8954.620.00-411224.16%
SPY210219P003800002020-09-25 3:28PM EDT2021-02-1954.7454.7555.30-1.21-2.16%11222.42%
SPY210319P003800002020-09-24 12:23PM EDT2021-03-1960.2556.2556.820.00-22123.03%
SPY210331P003800002020-09-02 11:32AM EDT2021-03-3139.5856.5057.040.00-2122.61%
SPY210618P003800002020-09-10 10:26AM EDT2021-06-1850.9159.1259.990.00-101322.42%
SPY210917P003800002020-09-11 11:00AM EDT2021-09-1753.5761.8563.170.00-11022.30%
SPY211217P003800002020-07-09 7:53PM EDT2021-12-17144.9467.6768.920.00-96424.33%
SPY220121P003800002020-09-24 12:26PM EDT2022-01-2169.3065.8167.500.00-84622.41%
SPY220318P003800002020-08-31 12:31PM EDT2022-03-1855.4367.8269.540.00-1122.61%
SPY220617P003800002020-08-26 12:00PM EDT2022-06-1759.8270.6172.440.00-5012122.71%
SPY221216P003800002020-09-21 10:10AM EDT2022-12-1679.5375.8178.250.00-525323.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen