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:390.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C003900002020-09-10 12:36PM EDT2020-09-210.010.000.010.00-12,14171.88%
SPY200923C003900002020-09-08 10:15AM EDT2020-09-230.040.000.010.00-513350.00%
SPY200925C003900002020-09-08 1:11PM EDT2020-09-250.010.000.010.00-212243.75%
SPY200928C003900002020-09-14 3:47PM EDT2020-09-280.010.000.010.00-429535.94%
SPY200930C003900002020-09-18 2:01PM EDT2020-09-300.010.000.010.00-15,41332.42%
SPY201002C003900002020-09-18 12:15PM EDT2020-10-020.020.000.02+0.01+100.00%868732.03%
SPY201007C003900002020-09-17 11:12AM EDT2020-10-070.020.020.030.00-426328.32%
SPY201009C003900002020-09-16 3:15PM EDT2020-10-090.020.020.03-0.01-33.33%520526.76%
SPY201012C003900002020-09-16 3:49PM EDT2020-10-120.030.010.03+0.01+50.00%313125.00%
SPY201014C003900002020-09-09 3:07PM EDT2020-10-140.070.030.050.00-1825.39%
SPY201016C003900002020-09-18 2:36PM EDT2020-10-160.040.040.05-0.01-20.00%10313,59324.41%
SPY201023C003900002020-09-17 1:14PM EDT2020-10-230.090.070.090.00-294223.39%
SPY201030C003900002020-09-18 3:26PM EDT2020-10-300.140.120.14-0.01-6.67%6113922.56%
SPY201218C003900002020-09-18 3:48PM EDT2020-12-180.820.790.84-0.12-12.77%3316,83620.67%
SPY210115C003900002020-09-18 3:18PM EDT2021-01-151.201.201.28-0.23-16.08%2919,44119.81%
SPY210219C003900002020-09-18 2:39PM EDT2021-02-191.821.771.98-0.31-14.55%58774019.37%
SPY210319C003900002020-09-17 3:39PM EDT2021-03-192.202.192.59-0.58-20.86%103,67719.17%
SPY210630C003900002020-09-18 1:03PM EDT2021-06-304.563.915.18-1.37-23.10%15819.04%
SPY210917C003900002020-09-18 1:26PM EDT2021-09-175.955.407.36-0.85-12.50%16,71519.18%
SPY211217C003900002020-09-16 3:54PM EDT2021-12-178.687.889.31-1.34-13.37%156218.87%
SPY220121C003900002020-09-17 3:46PM EDT2022-01-219.778.679.660.00-13,34518.46%
SPY220318C003900002020-09-17 1:56PM EDT2022-03-1811.008.9610.950.00-29218.47%
SPY220617C003900002020-09-14 10:01AM EDT2022-06-1714.8511.7713.000.00-518818.50%
SPY221216C003900002020-09-18 10:53AM EDT2022-12-1616.7715.0216.88+0.27+1.64%3010,23718.54%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P003900002020-09-01 1:00PM EDT2020-09-2140.1858.3458.730.00-100.00%
SPY200925P003900002020-09-11 3:30PM EDT2020-09-2556.2358.3458.610.00-10120.00%
SPY200928P003900002020-09-11 3:31PM EDT2020-09-2856.3258.2558.640.00-110.00%
SPY201002P003900002020-09-03 10:22AM EDT2020-10-0238.5458.1058.870.00-2520.00%
SPY201016P003900002020-09-17 3:19PM EDT2020-10-1661.0058.0358.69+3.80+6.64%38,1280.00%
SPY201120P003900002020-09-15 11:00AM EDT2020-11-2050.4258.1659.240.00-1260.00%
SPY210115P003900002020-09-18 11:35AM EDT2021-01-1560.1860.4760.93+3.87+6.87%11120.87%
SPY210319P003900002020-09-11 11:29AM EDT2021-03-1960.6461.9963.230.00-6921.68%
SPY210331P003900002020-08-06 9:50AM EDT2021-03-3163.4855.6956.350.00--00.00%
SPY210618P003900002020-09-08 12:25PM EDT2021-06-1863.1164.9865.610.00-1820.86%
SPY210630P003900002020-08-10 9:32AM EDT2021-06-3062.5459.7760.160.00-4411.63%
SPY211217P003900002020-09-10 10:43AM EDT2021-12-1764.5270.6671.530.00-509121.28%
SPY220121P003900002020-09-18 3:03PM EDT2022-01-2172.3071.5072.34+6.54+9.95%23121.13%
SPY220318P003900002020-08-21 4:14PM EDT2022-03-1868.0372.3475.110.00-1121.98%
SPY221216P003900002020-09-17 3:10PM EDT2022-12-1682.2380.7082.790.00-231422.17%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen