Deutsche Märkte öffnen in 3 Stunden 12 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
342,13-5,16 (-1,49%)
Börsenschluss: 4:00PM EDT

343,88 +1,75 (0,51 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Strike:430.00
Callsfür21. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201026C004300002020-10-09 1:14PM EDT2020-10-260.010.000.010.00-101051.56%
SPY201028C004300002020-10-12 12:42PM EDT2020-10-280.010.000.010.00-151048.44%
SPY201030C004300002020-10-06 3:05PM EDT2020-10-300.010.000.010.00-391,17643.75%
SPY201102C004300002020-10-12 1:18PM EDT2020-11-020.010.000.010.00-51038.28%
SPY201106C004300002020-10-19 10:36AM EDT2020-11-060.010.000.010.00-102133.99%
SPY201113C004300002020-10-09 11:11AM EDT2020-11-130.010.000.020.00-11130.66%
SPY201120C004300002020-10-19 1:52PM EDT2020-11-200.020.010.020.00-12,59727.15%
SPY201127C004300002020-10-19 3:10PM EDT2020-11-270.030.020.03-0.01-25.00%213325.59%
SPY201218C004300002020-10-19 1:45PM EDT2020-12-180.100.090.10-0.02-16.67%111,83223.54%
SPY201231C004300002020-10-19 11:24AM EDT2020-12-310.130.120.13-0.01-7.14%71,12122.02%
SPY210115C004300002020-10-19 2:50PM EDT2021-01-150.190.180.20-0.03-13.64%2387421.24%
SPY210219C004300002020-10-19 2:30PM EDT2021-02-190.390.350.38-0.02-4.88%1040119.75%
SPY210319C004300002020-10-19 3:08PM EDT2021-03-190.520.520.58-0.16-23.53%1766619.12%
SPY210331C004300002020-10-19 10:06AM EDT2021-03-310.740.600.65+0.09+13.85%117118.78%
SPY210416C004300002020-10-19 3:24PM EDT2021-04-160.750.630.85-0.24-24.24%2418.82%
SPY210521C004300002020-10-19 12:12AM EDT2021-05-211.730.971.200.00--118.43%
SPY210618C004300002020-10-19 9:51AM EDT2021-06-181.671.341.40+0.23+15.97%42,87817.91%
SPY210630C004300002020-10-15 12:39PM EDT2021-06-301.591.421.490.00-1011517.71%
SPY210917C004300002020-10-19 3:37PM EDT2021-09-172.342.282.44-0.31-11.70%870317.36%
SPY210930C004300002020-10-09 9:52AM EDT2021-09-303.072.382.570.00-1117.25%
SPY211217C004300002020-10-19 12:29PM EDT2021-12-173.843.423.70-0.78-16.88%63417.17%
SPY220121C004300002020-10-19 11:38AM EDT2022-01-214.573.934.31+0.06+1.33%416,29817.25%
SPY220318C004300002020-10-15 12:00PM EDT2022-03-185.174.715.150.00-79417.18%
SPY220617C004300002020-10-16 11:43AM EDT2022-06-177.176.006.520.00-13317.09%
SPY220916C004300002020-10-09 12:26PM EDT2022-09-168.867.198.120.00-22717.19%
SPY221216C004300002020-10-13 12:04PM EDT2022-12-1610.188.549.51-0.72-6.61%213,03317.12%
SPY230120C004300002020-10-14 2:07PM EDT2023-01-2010.607.9211.330.00-52417.93%
Putsfür21. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P004300002020-07-27 12:41PM EDT2020-11-20108.8582.8283.750.00--00.00%
SPY201218P004300002020-08-07 9:39AM EDT2020-12-1896.2490.1391.640.00-213645.94%
SPY201231P004300002020-09-23 9:30AM EDT2020-12-31100.4488.7489.500.00-4733.75%
SPY210115P004300002020-09-30 1:40PM EDT2021-01-1579.8688.8189.570.00-1131.04%
SPY210618P004300002020-07-29 9:30AM EDT2021-06-18112.3685.9388.050.00--612.88%
SPY210630P004300002020-09-21 1:24PM EDT2021-06-30109.3491.4992.850.00--224.26%
SPY210917P004300002020-10-09 1:36PM EDT2021-09-1790.0293.2094.760.00-2223.53%
SPY211217P004300002020-07-09 7:53PM EDT2021-12-17139.65111.92113.280.00-1136.12%
SPY220121P004300002020-07-09 8:18PM EDT2022-01-21149.50111.92113.430.00-7634.82%
SPY220318P004300002020-07-21 2:15PM EDT2022-03-18111.23100.89102.430.00-1125.20%