SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür9. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220C002150002019-12-06 2:29PM EST2019-12-20100.2099.80100.07+3.08+3.17%111,98380.47%
SPY191231C002150002019-12-06 9:56AM EST2019-12-3199.6099.82100.06+15.74+18.77%2060.55%
SPY200117C002150002019-12-03 2:43PM EST2020-01-1799.3999.78100.21+5.49+5.85%815055.30%
SPY200221C002150002019-11-21 12:17PM EST2020-02-2195.4899.81100.160.00-2539.94%
SPY200320C002150002019-12-02 2:42PM EST2020-03-2097.6799.85100.190.00-22234.62%
SPY200331C002150002019-08-30 1:53PM EST2020-03-3178.2772.8773.420.00-200.00%
SPY200417C002150002019-11-27 12:21PM EST2020-04-17100.1299.83100.250.00--131.49%
SPY200619C002150002019-11-25 3:29PM EST2020-06-1998.9199.95100.340.00-12426.76%
SPY200630C002150002019-10-02 9:20AM EST2020-06-3077.6791.9192.440.00-350.00%
SPY200918C002150002019-10-31 12:54PM EST2020-09-1889.2999.71100.840.00-21624.98%
SPY201016C002150002019-11-29 11:49AM EST2020-10-16100.25100.02101.280.00-10316025.65%
SPY201218C002150002019-10-29 12:14PM EST2020-12-1891.2199.99101.470.00-44424.04%
SPY210115C002150002019-10-04 2:36PM EST2021-01-1583.0693.7595.220.00-10720.00%
SPY210618C002150002019-09-04 11:30AM EST2021-06-1882.5476.3778.040.00-1600.00%
SPY211217C002150002019-12-06 10:45AM EST2021-12-17102.45102.52103.53+11.35+12.46%45120.91%
SPY220121C002150002019-09-29 11:08PM EST2022-01-2188.5093.0995.320.00--80.00%
Putsfür9. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P002150002019-12-06 9:32AM EST2019-12-200.010.000.000.00-5040,08750.00%
SPY191231P002150002019-11-22 9:49AM EST2019-12-310.010.000.010.00-70016,02747.66%
SPY200117P002150002019-12-06 10:15AM EST2020-01-170.020.020.03-0.02-50.00%19,33540.63%
SPY200221P002150002019-12-06 10:34AM EST2020-02-210.100.090.10-0.01-9.09%3110,86634.13%
SPY200320P002150002019-12-06 1:18PM EST2020-03-200.190.190.20-0.02-9.52%134,77831.91%
SPY200331P002150002019-12-06 10:39AM EST2020-03-310.230.230.24-0.05-17.86%13,84431.13%
SPY200619P002150002019-12-06 12:25PM EST2020-06-190.670.650.71-0.08-10.67%43,42728.42%
SPY200630P002150002019-11-21 9:59AM EST2020-06-300.980.740.780.00-19028.11%
SPY200918P002150002019-12-03 2:16PM EST2020-09-181.781.391.470.00-255027.03%
SPY201016P002150002019-12-02 1:39PM EST2020-10-161.821.641.730.00-61826.72%
SPY201120P002150002019-12-06 12:39PM EST2020-11-202.022.072.15-0.07-3.35%15226.63%
SPY201218P002150002019-12-06 11:49AM EST2020-12-182.312.272.39-0.64-21.69%18,40526.28%
SPY210115P002150002019-12-02 2:17PM EST2021-01-152.782.472.590.00-12,14925.86%
SPY210319P002150002019-11-26 4:12PM EST2021-03-193.183.133.230.00-127625.44%
SPY210618P002150002019-11-25 9:59AM EST2021-06-184.304.054.170.00-22624.96%
SPY210917P002150002019-11-12 10:34AM EST2021-09-175.504.975.090.00-1324.53%
SPY211217P002150002019-12-03 3:30PM EST2021-12-176.735.896.040.00-1608,34524.21%
SPY220121P002150002019-12-06 9:55AM EST2022-01-216.366.116.51-0.81-11.30%14024.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen