SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220C002200002019-12-10 3:04PM EST2019-12-2095.8397.3097.820.00-103,446116.11%
SPY191231C002200002019-10-04 9:02AM EST2019-12-3173.8187.6787.980.00-270.00%
SPY200117C002200002019-12-13 3:58PM EST2020-01-1797.5897.2197.70+3.11+3.29%41,37051.07%
SPY200221C002200002019-12-12 2:08PM EST2020-02-2196.2897.3697.720.00-217541.77%
SPY200320C002200002019-12-13 3:57PM EST2020-03-2097.5397.4197.72+3.27+3.47%213335.35%
SPY200331C002200002019-12-02 2:37PM EST2020-03-3192.6897.3797.680.00-21333.01%
SPY200619C002200002019-12-12 2:56PM EST2020-06-1997.1697.5197.800.00-615626.20%
SPY200630C002200002019-11-04 10:03AM EST2020-06-3088.6394.9195.670.00-230.00%
SPY200918C002200002019-12-13 2:11PM EST2020-09-1898.2097.6798.35+0.62+0.64%39524.59%
SPY201016C002200002019-12-04 10:25AM EST2020-10-1692.8097.5898.960.00-2325.78%
SPY201120C002200002019-11-18 12:05AM EST2020-11-2091.4397.9499.220.00--125.24%
SPY201218C002200002019-12-10 10:55AM EST2020-12-1896.0098.0299.200.00-116424.21%
SPY210115C002200002019-10-16 12:50PM EST2021-01-1581.7593.0694.580.00-100.00%
SPY210319C002200002019-08-02 2:25PM EST2021-03-1977.5781.2383.000.00-230.00%
SPY210618C002200002019-11-07 12:26PM EST2021-06-1893.4496.7798.200.00-8016.94%
SPY211217C002200002019-12-13 2:31PM EST2021-12-17101.00100.13101.22+3.64+3.74%110220.64%
SPY220121C002200002019-10-25 11:01AM EST2022-01-2188.0497.2899.620.00-124617.58%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P002200002019-12-13 10:22AM EST2019-12-200.010.000.010.00-236,37176.56%
SPY191231P002200002019-12-13 11:12AM EST2019-12-310.010.010.020.00-2,00016,99354.69%
SPY200117P002200002019-12-13 3:58PM EST2020-01-170.020.020.03-0.01-33.33%326,69342.19%
SPY200221P002200002019-12-13 2:58PM EST2020-02-210.090.080.09-0.01-10.00%8928,67333.79%
SPY200320P002200002019-12-13 2:55PM EST2020-03-200.200.170.19-0.01-4.76%3,0466,36931.45%
SPY200331P002200002019-12-10 9:39AM EST2020-03-310.360.220.230.00-302,81230.62%
SPY200417P002200002019-12-11 10:49AM EST2020-04-170.420.290.300.00-409029.61%
SPY200619P002200002019-12-13 12:40PM EST2020-06-190.740.660.70-0.06-7.50%211,57527.76%
SPY200630P002200002019-12-09 11:12AM EST2020-06-300.850.730.78-0.08-8.60%516327.52%
SPY200918P002200002019-12-13 2:12PM EST2020-09-181.461.361.44-0.11-7.01%71,11126.25%
SPY200930P002200002019-12-12 3:31PM EST2020-09-301.611.481.550.00-355026.11%
SPY201016P002200002019-12-11 12:46PM EST2020-10-162.011.631.710.00-14825.98%
SPY201120P002200002019-12-09 3:30PM EST2020-11-202.492.062.140.00-204125.92%
SPY201218P002200002019-12-13 10:21AM EST2020-12-182.312.292.37-0.14-5.71%48,64325.53%
SPY210115P002200002019-12-13 3:51PM EST2021-01-152.492.462.56-0.25-9.12%16,17025.09%
SPY210319P002200002019-12-13 1:50PM EST2021-03-193.273.133.22-0.12-3.54%81,79224.73%
SPY210618P002200002019-12-10 10:25AM EST2021-06-184.664.044.180.00-85224.28%
SPY210917P002200002019-12-12 9:54AM EST2021-09-175.405.025.130.00-1,1011,12023.89%
SPY211217P002200002019-12-13 10:19AM EST2021-12-175.976.006.15-0.27-4.33%23,23723.66%
SPY220121P002200002019-12-13 9:48AM EST2022-01-216.746.096.76-0.31-4.40%510823.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen