Deutsche Märkte öffnen in 3 Stunden 37 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:455.00
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C004550002020-10-14 9:37AM EDT2020-11-200.010.000.010.00-391,44542.19%
SPY201218C004550002020-10-28 10:42AM EDT2020-12-180.030.020.03+0.01+50.00%133331.25%
SPY210115C004550002020-10-28 1:50PM EDT2021-01-150.040.040.05-0.01-20.00%201,82226.37%
SPY210219C004550002020-10-28 2:51PM EDT2021-02-190.090.080.10-0.01-10.00%811823.63%
SPY210319C004550002020-10-28 12:00PM EDT2021-03-190.120.110.16-0.02-14.29%1338922.41%
SPY210331C004550002020-10-28 2:32PM EDT2021-03-310.180.150.180.00-810821.83%
SPY210416C004550002020-10-28 3:53PM EDT2021-04-160.150.120.24-0.12-44.44%3273421.58%
SPY210521C004550002020-10-28 3:16PM EDT2021-05-210.340.160.38-0.02-5.56%206520.95%
SPY210618C004550002020-10-28 11:06AM EDT2021-06-180.390.330.39-0.08-17.02%1810019.73%
SPY210630C004550002020-10-28 12:23PM EDT2021-06-300.440.360.42-0.05-10.20%46519.45%
SPY210917C004550002020-10-28 12:18PM EDT2021-09-170.800.650.75-0.16-16.67%330618.54%
SPY211217C004550002020-10-23 10:00AM EDT2021-12-171.801.221.290.00-14218.06%
SPY220121C004550002020-10-27 9:56AM EDT2022-01-211.901.391.570.00-227,30918.02%
SPY220318C004550002020-10-15 9:34AM EDT2022-03-183.040.000.000.00-106.25%
SPY220617C004550002020-10-05 1:03PM EDT2022-06-174.092.202.920.00-130717.92%
SPY220916C004550002020-10-05 3:24PM EDT2022-09-164.982.863.700.00-3317.69%
SPY221216C004550002020-10-27 3:21PM EDT2022-12-164.993.514.580.00-14817.57%
SPY230120C004550002020-10-14 9:30AM EDT2023-01-207.254.506.110.00-1618.63%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P004550002020-09-21 12:10AM EDT2020-12-18125.57113.06113.620.00---0.00%
SPY210917P004550002020-07-09 8:18PM EDT2021-09-17148.88134.79135.920.00--231.64%
SPY211217P004550002020-08-31 2:34PM EDT2021-12-17112.56123.71125.940.00-430.00%
SPY220617P004550002020-08-06 9:30AM EDT2022-06-17132.29122.12125.430.00-110.00%
SPY221216P004550002020-08-17 9:30AM EDT2022-12-16129.43126.62129.060.00-1112.23%