Deutsche Märkte öffnen in 3 Stunden 46 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:445.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C004450002020-10-28 2:18PM EDT2020-11-200.010.000.020.00-1696942.19%
SPY201218C004450002020-10-23 2:16PM EDT2020-12-180.040.020.040.00-680230.18%
SPY201231C004450002020-10-26 3:28PM EDT2020-12-310.050.040.050.00-13115527.54%
SPY210115C004450002020-10-28 9:48AM EDT2021-01-150.060.050.060.00-571025.29%
SPY210219C004450002020-10-28 11:38AM EDT2021-02-190.120.100.13-0.03-20.00%187422.95%
SPY210319C004450002020-10-28 1:47PM EDT2021-03-190.190.150.20-0.03-13.64%571,90621.73%
SPY210331C004450002020-10-28 2:04PM EDT2021-03-310.230.200.22-0.02-8.00%249121.12%
SPY210416C004450002020-10-28 1:12PM EDT2021-04-160.210.170.30-0.13-38.24%612020.97%
SPY210521C004450002020-10-28 3:11PM EDT2021-05-210.390.330.46-0.08-17.02%342720.35%
SPY210618C004450002020-10-28 12:09PM EDT2021-06-180.550.430.50-0.09-14.06%1213919.34%
SPY210630C004450002020-10-28 10:05AM EDT2021-06-300.580.470.54-0.09-13.43%31619.09%
SPY210917C004450002020-10-28 11:35AM EDT2021-09-171.000.840.95-0.22-18.03%1517218.28%
SPY211217C004450002020-10-07 9:42AM EDT2021-12-171.941.441.610.00-513917.89%
SPY220121C004450002020-10-28 3:43PM EDT2022-01-211.901.751.93-0.73-27.76%1423,19417.85%
SPY220318C004450002020-09-15 1:06PM EDT2022-03-183.903.693.980.00-11220.02%
SPY220617C004450002020-10-28 3:46PM EDT2022-06-173.172.733.45-2.11-39.96%127917.76%
SPY220916C004450002020-09-04 10:43AM EDT2022-09-166.334.926.090.00-2019.34%
SPY221216C004450002020-10-26 3:49PM EDT2022-12-165.124.205.37-0.74-12.63%111617.52%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P004450002020-10-20 10:07AM EDT2020-12-18101.34118.62119.810.00-214950.43%
SPY201231P004450002020-10-20 10:07AM EDT2020-12-31101.38118.63119.840.00--745.20%
SPY210115P004450002020-10-07 1:33PM EDT2021-01-15106.45118.65119.850.00-1140.75%
SPY210618P004450002020-06-24 11:38AM EDT2021-06-18145.09127.92129.290.00-5540.39%
SPY210917P004450002020-07-09 8:18PM EDT2021-09-17147.25125.02126.190.00-41830.61%
SPY211217P004450002020-09-29 10:22AM EDT2021-12-17116.73122.85125.400.00--126.17%
SPY220121P004450002020-10-15 9:37AM EDT2022-01-21108.30123.09125.660.00-61625.42%
SPY220916P004450002020-09-28 9:48AM EDT2022-09-16124.68124.06127.170.00-1321.86%
SPY230120P004450002020-10-08 10:07AM EDT2023-01-20117.19127.50132.500.00-4823.82%