Deutsche Märkte schließen in 38 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
344,33+2,32 (+0,68%)
Ab 10:52AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:420.00
Callsfür21. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201021C004200002020-10-13 1:14PM EDT2020-10-210.010.000.010.00-51084.38%
SPY201023C004200002020-10-01 11:56AM EDT2020-10-230.010.000.010.00-415459.38%
SPY201026C004200002020-10-16 3:14PM EDT2020-10-260.010.000.010.00-29,55647.66%
SPY201028C004200002020-10-12 9:31AM EDT2020-10-280.010.000.010.00-21,84242.19%
SPY201030C004200002020-10-12 12:08PM EDT2020-10-300.010.000.010.00-452138.28%
SPY201102C004200002020-10-09 3:33PM EDT2020-11-020.010.000.010.00-1337433.99%
SPY201104C004200002020-10-05 11:23AM EDT2020-11-040.020.000.010.00-373531.64%
SPY201106C004200002020-10-13 3:44PM EDT2020-11-060.020.010.020.00-571531.84%
SPY201111C004200002020-10-19 12:04AM EDT2020-11-110.020.000.020.00--11128.13%
SPY201113C004200002020-10-14 1:19PM EDT2020-11-130.010.010.020.00-29824026.95%
SPY201116C004200002020-10-19 12:05AM EDT2020-11-160.020.010.020.00--225.59%
SPY201118C004200002020-10-19 2:08PM EDT2020-11-180.020.010.030.00---25.68%
SPY201120C004200002020-10-19 3:36PM EDT2020-11-200.020.020.030.00-2,5565,50924.81%
SPY201127C004200002020-10-19 12:08AM EDT2020-11-270.040.030.040.00--4123.24%
SPY201218C004200002020-10-19 1:19PM EDT2020-12-180.160.160.17+0.01+6.67%112,92122.32%
SPY201231C004200002020-10-19 3:54PM EDT2020-12-310.180.210.220.00-9321,33120.97%
SPY210115C004200002020-10-20 9:30AM EDT2021-01-150.310.310.32+0.02+6.90%541,07220.22%
SPY210219C004200002020-10-19 3:28PM EDT2021-02-190.570.580.59+0.05+9.62%385218.96%
SPY210319C004200002020-10-20 9:51AM EDT2021-03-190.870.860.90+0.09+11.54%103,18518.54%
SPY210331C004200002020-10-19 10:18AM EDT2021-03-311.110.961.000.00-201,60718.23%
SPY210416C004200002020-10-19 1:41PM EDT2021-04-161.201.131.200.00-15818.07%
SPY210521C004200002020-10-19 12:12AM EDT2021-05-211.811.621.710.00--317.90%
SPY210618C004200002020-10-20 9:37AM EDT2021-06-182.092.002.09+0.18+9.42%131,50117.67%
SPY210630C004200002020-10-19 3:00PM EDT2021-06-302.002.102.210.00-311117.49%
SPY210917C004200002020-10-15 3:51PM EDT2021-09-173.843.293.440.00-320117.21%
SPY210930C004200002020-10-15 11:51AM EDT2021-09-303.663.423.590.00-1617.09%
SPY211217C004200002020-10-12 12:29PM EDT2021-12-175.414.734.990.00-188117.07%
SPY220121C004200002020-10-19 3:56PM EDT2022-01-215.155.385.730.00-509,00917.17%
SPY220318C004200002020-10-15 11:11AM EDT2022-03-186.556.376.770.00-228617.17%
SPY220617C004200002020-10-19 2:54PM EDT2022-06-177.877.958.420.00-15417.14%
SPY220916C004200002020-10-16 10:53AM EDT2022-09-1610.889.4610.250.00-2717.26%
SPY221216C004200002020-10-19 2:53PM EDT2022-12-1611.3011.0011.81+0.30+2.73%11,42717.21%
SPY230120C004200002020-10-15 4:01PM EDT2023-01-2012.5110.7013.830.00-82918.03%
Putsfür21. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201102P004200002020-10-05 2:01PM EDT2020-11-0282.3175.4475.930.00--049.17%
SPY201106P004200002020-10-01 12:36PM EDT2020-11-0683.2075.4475.910.00-1042.87%
SPY201109P004200002020-10-14 12:15PM EDT2020-11-0971.7975.4475.910.00-40039.70%
SPY201120P004200002020-10-19 9:50AM EDT2020-11-2070.9075.4376.010.00-34333.91%
SPY201218P004200002020-09-15 3:57PM EDT2020-12-1882.5274.9275.740.00-258520.17%
SPY201231P004200002020-09-10 3:59PM EDT2020-12-3188.5073.8174.570.00-200.00%
SPY210115P004200002020-09-04 10:53AM EDT2021-01-1586.3087.1088.190.00-361651.83%
SPY210319P004200002020-09-30 12:04PM EDT2021-03-1985.5878.0478.970.00-1625.29%
SPY210618P004200002020-07-29 9:30AM EDT2021-06-18102.6376.8778.780.00-22019.67%
SPY210630P004200002020-08-06 9:50AM EDT2021-06-3093.4383.9185.370.00--028.01%
SPY210917P004200002020-07-09 8:18PM EDT2021-09-17108.73100.88102.050.00-1139.04%
SPY211217P004200002020-09-02 11:28AM EDT2021-12-1778.7193.7795.780.00-111930.02%
SPY220121P004200002020-10-19 9:54AM EDT2022-01-2181.8085.0886.900.00-21722.12%
SPY220617P004200002020-10-02 1:04PM EDT2022-06-1797.8088.9790.990.00-51922.05%
SPY221216P004200002020-10-08 11:32AM EDT2022-12-1696.5093.9695.610.00-211321.95%
SPY230120P004200002020-10-01 11:09AM EDT2023-01-20101.7092.6697.000.00-1122.22%