Deutsche Märkte öffnen in 3 Stunden 53 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,70-11,52 (-3,41%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:435.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C004350002020-10-28 3:37PM EDT2020-11-200.010.010.020.00-71,10139.45%
SPY201218C004350002020-10-28 2:36PM EDT2020-12-180.040.030.050.00-567528.91%
SPY201231C004350002020-10-28 9:47AM EDT2020-12-310.060.050.07+0.01+20.00%29,76326.71%
SPY210115C004350002020-10-28 10:36AM EDT2021-01-150.090.070.080.00-10145724.41%
SPY210219C004350002020-10-28 11:42AM EDT2021-02-190.170.140.17-0.03-15.00%31,42422.24%
SPY210319C004350002020-10-28 3:45PM EDT2021-03-190.220.210.26-0.09-29.03%1,07422121.09%
SPY210331C004350002020-10-28 1:33PM EDT2021-03-310.300.240.29-0.04-11.76%284320.58%
SPY210416C004350002020-10-28 2:56PM EDT2021-04-160.320.260.38-0.10-23.81%49420.39%
SPY210521C004350002020-10-28 1:35PM EDT2021-05-210.490.380.59-0.18-26.87%11319.90%
SPY210618C004350002020-10-28 12:07PM EDT2021-06-180.690.580.65-0.15-17.86%2989118.97%
SPY210630C004350002020-10-27 9:53AM EDT2021-06-300.940.630.700.00-13018.74%
SPY210917C004350002020-10-26 1:16PM EDT2021-09-171.511.131.230.00-515818.09%
SPY210930C004350002020-10-20 10:06AM EDT2021-09-302.321.151.430.00-2818.27%
SPY211217C004350002020-10-28 3:55PM EDT2021-12-172.011.862.04-2.41-54.52%562817.77%
SPY220121C004350002020-10-28 1:41PM EDT2022-01-212.442.072.53-0.33-11.91%2719,76117.94%
SPY220318C004350002020-10-28 3:57PM EDT2022-03-182.852.523.15-0.90-24.00%1112917.85%
SPY220617C004350002020-10-19 12:09PM EDT2022-06-176.213.384.160.00-12117.69%
SPY220916C004350002020-09-03 1:18PM EDT2022-09-168.115.937.160.00--219.36%
SPY221216C004350002020-10-28 3:47PM EDT2022-12-165.755.096.36-1.10-16.06%415917.52%
SPY230120C004350002020-09-25 3:09PM EDT2023-01-207.027.4510.060.00-1119.98%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120P004350002020-08-18 10:04AM EDT2020-11-2097.9099.13100.280.00-260.00%
SPY201218P004350002020-10-26 9:42AM EDT2020-12-1894.26108.64109.820.00-125447.63%
SPY201231P004350002020-09-03 12:53PM EDT2020-12-3192.10101.88102.970.00-110.00%
SPY210115P004350002020-10-06 3:11PM EDT2021-01-15100.23108.68109.860.00--338.49%
SPY210618P004350002020-08-25 9:30AM EDT2021-06-1896.44114.75116.140.00-51834.32%
SPY210630P004350002020-09-21 1:23PM EDT2021-06-30114.7095.4596.720.00--10.00%
SPY220121P004350002020-10-02 11:50AM EDT2022-01-21108.690.000.000.00-100.00%
SPY221216P004350002020-09-24 12:05PM EDT2022-12-16124.00104.12106.070.00-120.00%