Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,62+1,01 (+0,29%)
Börsenschluss: 4:00PM EDT

345,50 -0,28 (-0,08 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Strike:475.00
Callsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201120C004750002020-10-22 2:17PM EDT2020-11-200.010.000.010.00-33,50636.72%
SPY201218C004750002020-10-22 2:43PM EDT2020-12-180.020.010.020.00-517227.54%
SPY210115C004750002020-10-23 1:34PM EDT2021-01-150.040.030.05-0.01-20.00%461524.51%
SPY210219C004750002020-10-12 9:58AM EDT2021-02-190.140.060.080.00-2021.63%
SPY210319C004750002020-10-23 2:37PM EDT2021-03-190.110.080.11+0.02+22.22%182,97420.19%
SPY210416C004750002020-10-23 3:34PM EDT2021-04-160.130.100.16+0.02+18.18%25719.34%
SPY210521C004750002020-10-23 1:37PM EDT2021-05-210.180.110.26-0.05-21.74%323118.80%
SPY210618C004750002020-10-23 3:17PM EDT2021-06-180.300.260.30+0.01+3.45%2643818.02%
SPY210917C004750002020-10-23 2:48PM EDT2021-09-170.610.590.64-0.03-4.69%1052,42017.18%
SPY211217C004750002020-10-23 11:40AM EDT2021-12-171.121.021.15+0.02+1.82%1764916.83%
SPY220121C004750002020-10-23 2:01PM EDT2022-01-211.381.291.43-0.02-1.43%1940216.86%
SPY220318C004750002020-10-20 12:13PM EDT2022-03-182.001.631.810.00-41,24816.69%
SPY220617C004750002020-10-23 4:00PM EDT2022-06-172.452.222.48-0.65-20.97%21916.46%
SPY220916C004750002020-10-20 1:42PM EDT2022-09-163.772.863.350.00-1816.47%
SPY221216C004750002020-10-19 1:33PM EDT2022-12-164.003.624.140.00-195416.33%
SPY230120C004750002020-10-22 12:23PM EDT2023-01-204.753.395.360.00-21117.13%
Putsfür26. Oktober 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY201218P004750002020-08-17 12:11AM EDT2020-12-18140.10136.15137.250.00---71.85%
SPY210115P004750002020-10-19 4:10PM EDT2021-01-15126.72130.81131.420.00--142.27%
SPY210618P004750002020-08-07 9:30AM EDT2021-06-18145.76136.59138.040.00-1136.78%
SPY210917P004750002020-07-09 8:18PM EDT2021-09-17160.20153.53155.850.00--048.35%