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:400.00
Callsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921C004000002020-09-15 1:31PM EDT2020-09-210.010.000.010.00-147281.25%
SPY200923C004000002020-09-10 11:14AM EDT2020-09-230.010.000.010.00-11011057.81%
SPY200925C004000002020-09-11 11:17AM EDT2020-09-250.010.000.010.00-2592850.00%
SPY200928C004000002020-09-14 9:47AM EDT2020-09-280.010.000.010.00-2025540.63%
SPY200930C004000002020-09-17 10:16AM EDT2020-09-300.010.000.010.00-1011,28036.72%
SPY201002C004000002020-09-18 3:21PM EDT2020-10-020.010.000.010.00-1502,45833.99%
SPY201007C004000002020-09-18 1:33PM EDT2020-10-070.020.000.02+0.01+100.00%1010030.86%
SPY201009C004000002020-09-18 2:16PM EDT2020-10-090.020.010.020.00-238729.30%
SPY201012C004000002020-09-17 11:08AM EDT2020-10-120.040.000.030.00-255828.32%
SPY201014C004000002020-09-17 11:31AM EDT2020-10-140.040.010.040.00-21928.13%
SPY201023C004000002020-09-18 4:13PM EDT2020-10-230.050.040.05-0.01-16.67%3314,03624.61%
SPY201030C004000002020-09-18 3:37PM EDT2020-10-300.090.080.09-0.01-10.00%7584,84324.07%
SPY201218C004000002020-09-18 3:53PM EDT2020-12-180.510.490.53-0.08-13.56%3,62930,49621.17%
SPY201231C004000002020-09-18 3:50PM EDT2020-12-310.630.610.64-0.14-18.18%49823,57120.48%
SPY210115C004000002020-09-18 4:14PM EDT2021-01-150.770.770.80-0.11-12.50%1,16825,63819.98%
SPY210319C004000002020-09-18 3:59PM EDT2021-03-191.601.581.75-0.24-13.04%97715,74519.15%
SPY210331C004000002020-09-18 3:48PM EDT2021-03-311.821.701.92-0.18-9.00%1031,20618.97%
SPY210630C004000002020-09-18 1:03PM EDT2021-06-303.243.103.45-0.26-7.43%330218.33%
SPY210917C004000002020-09-18 2:24PM EDT2021-09-174.534.335.75-0.46-9.22%564419.08%
SPY211217C004000002020-09-18 3:26PM EDT2021-12-176.226.106.65-0.66-9.59%3812,99317.96%
SPY220318C004000002020-09-11 11:30AM EDT2022-03-188.937.718.690.00-145718.13%
SPY220617C004000002020-09-17 9:45AM EDT2022-06-179.529.3810.51-1.18-11.03%417218.13%
SPY220916C004000002020-09-08 2:39PM EDT2022-09-1614.3010.9012.360.00-2518.18%
Putsfür21. September 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200921P004000002020-09-01 12:49PM EDT2020-09-2150.3968.3568.600.00-110.00%
SPY200925P004000002020-08-10 1:00PM EDT2020-09-2566.0561.0061.330.00-410.00%
SPY200930P004000002020-09-04 11:02AM EDT2020-09-3063.7668.2668.610.00-2260.00%
SPY201016P004000002020-09-17 3:01PM EDT2020-10-1666.3668.0368.68-1.22-1.81%502650.00%
SPY201120P004000002020-09-18 11:01AM EDT2020-11-2067.5068.0368.88+0.01+0.01%91410.00%
SPY210115P004000002020-09-10 3:16PM EDT2021-01-1570.0169.9670.660.00-39322.22%
SPY210219P004000002020-09-03 11:05AM EDT2021-02-1956.1170.2671.040.00--220.70%
SPY210319P004000002020-09-04 10:31AM EDT2021-03-1966.5771.1772.490.00-11922.39%
SPY210618P004000002020-09-04 12:29PM EDT2021-06-1873.5073.4774.750.00-56321.62%
SPY210630P004000002020-09-03 2:03PM EDT2021-06-3064.6773.6774.920.00-51021.38%
SPY210917P004000002020-09-04 11:22AM EDT2021-09-1774.2075.7877.170.00-324021.37%
SPY211217P004000002020-09-17 2:00PM EDT2021-12-1778.0078.3679.960.00-33,05621.59%
SPY220121P004000002020-09-17 2:29PM EDT2022-01-2179.0079.0880.690.00-1512021.40%
SPY221216P004000002020-09-16 3:14PM EDT2022-12-1684.2388.0590.040.00-14,15721.99%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen