Deutsche Märkte geschlossen

(SPY)

. Währung in USD
Zur Watchlist hinzufügen
326,69-3,29 (-1,00%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:440.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201106C004400002020-10-28 10:41AM EDT2020-11-060.010.000.010.00-2460.94%
SPY201109C004400002020-10-09 1:15PM EDT2020-11-090.020.000.020.00-1155.47%
SPY201111C004400002020-10-09 1:29PM EDT2020-11-110.010.000.010.00-2011450.78%
SPY201113C004400002020-10-20 1:05PM EDT2020-11-130.010.000.010.00-2514747.66%
SPY201116C004400002020-10-19 10:46AM EDT2020-11-160.010.000.010.00--1043.36%
SPY201120C004400002020-10-30 11:49AM EDT2020-11-200.010.010.020.00-197041.80%
SPY201123C004400002020-10-29 12:51PM EDT2020-11-230.010.000.020.00-13839.06%
SPY201127C004400002020-10-26 1:33PM EDT2020-11-270.020.010.030.00-50727837.70%
SPY201218C004400002020-10-22 1:50PM EDT2020-12-180.040.030.050.00-142,38030.18%
SPY201231C004400002020-10-30 12:13PM EDT2020-12-310.050.040.060.00-204,91527.44%
SPY210115C004400002020-10-30 11:21AM EDT2021-01-150.060.060.080.00-63,63125.39%
SPY210219C004400002020-10-20 1:50PM EDT2021-02-190.290.120.160.00-11422.93%
SPY210319C004400002020-10-30 10:03AM EDT2021-03-190.210.160.23-0.01-4.55%41,05321.53%
SPY210331C004400002020-10-30 10:49AM EDT2021-03-310.210.190.26-0.03-12.50%49321.02%
SPY210416C004400002020-10-30 2:09PM EDT2021-04-160.290.200.35+0.02+7.41%273120.86%
SPY210521C004400002020-10-30 12:30PM EDT2021-05-210.440.240.58+0.03+7.32%81220.53%
SPY210618C004400002020-10-30 10:27AM EDT2021-06-180.520.460.59-0.09-14.75%93,61019.31%
SPY210630C004400002020-10-30 2:15PM EDT2021-06-300.570.500.67-0.08-12.31%34419.24%
SPY210917C004400002020-10-28 1:37PM EDT2021-09-170.970.931.07-0.18-15.65%170418.18%
SPY210930C004400002020-10-21 1:11PM EDT2021-09-301.880.961.160.00-61018.10%
SPY211217C004400002020-10-28 9:30AM EDT2021-12-171.911.561.740.00-124017.70%
SPY220121C004400002020-10-30 3:28PM EDT2022-01-211.851.872.14-0.22-10.63%40350,31017.79%
SPY220318C004400002020-10-06 3:07PM EDT2022-03-182.892.282.640.00-214617.60%
SPY220617C004400002020-10-26 12:45PM EDT2022-06-174.003.003.480.00-544217.35%
SPY220916C004400002020-10-20 9:30AM EDT2022-09-166.973.704.550.00-73817.36%
SPY221216C004400002020-10-29 3:49PM EDT2022-12-165.154.585.52-0.50-8.85%112,10617.24%
SPY230120C004400002020-10-26 2:09PM EDT2023-01-206.353.007.350.00-111518.41%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201111P004400002020-10-19 12:04AM EDT2020-11-1195.13112.53113.280.00--10.00%
SPY201120P004400002020-07-23 11:11AM EDT2020-11-20114.91101.41102.470.00-250.00%
SPY201218P004400002020-10-26 4:00PM EDT2020-12-18113.91113.79114.720.00-121548.82%
SPY210115P004400002020-07-20 12:04AM EDT2021-01-15120.64103.24104.370.00--20.00%
SPY210319P004400002020-10-28 9:59AM EDT2021-03-19110.85114.29115.820.00-41732.98%
SPY210618P004400002020-07-09 8:21PM EDT2021-06-18146.00118.95119.960.00--1833.45%
SPY210917P004400002020-10-02 3:25PM EDT2021-09-17110.79116.23118.280.00-11926.02%
SPY211217P004400002020-10-19 1:40PM EDT2021-12-17101.70117.94120.360.00--125.53%
SPY220121P004400002020-10-09 10:03AM EDT2022-01-21102.39118.03120.560.00-2424.73%
SPY220318P004400002020-07-13 9:31AM EDT2022-03-18127.32110.75112.220.00-190.00%
SPY220617P004400002020-09-21 10:50AM EDT2022-06-17126.10106.87109.170.00-1100.00%
SPY221216P004400002020-09-17 3:46PM EDT2022-12-16120.33108.29110.580.00-1080.00%