SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:345.00
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220C003450002019-12-13 3:59PM EST2019-12-200.010.000.010.00-132,96420.70%
SPY191224C003450002019-11-29 10:38AM EST2019-12-240.010.000.010.00-22216.80%
SPY191227C003450002019-12-02 10:12AM EST2019-12-270.010.000.010.00--115.24%
SPY191231C003450002019-12-13 2:56PM EST2019-12-310.020.000.02+0.01+100.00%1,23162,95814.45%
SPY200103C003450002019-12-12 2:38PM EST2020-01-030.010.010.020.00-114013.48%
SPY200106C003450002019-12-10 10:54AM EST2020-01-060.010.010.020.00-21012.70%
SPY200117C003450002019-12-13 3:06PM EST2020-01-170.020.020.030.00-10,00922,13211.04%
SPY200221C003450002019-12-13 2:59PM EST2020-02-210.140.130.15+0.02+16.67%2036,4259.86%
SPY200320C003450002019-12-13 3:54PM EST2020-03-200.410.390.42-0.03-6.82%50110,77210.13%
SPY200331C003450002019-12-12 3:43PM EST2020-03-310.530.460.500.00-13,1419.97%
SPY200417C003450002019-12-13 3:11PM EST2020-04-170.670.670.71-0.06-8.22%516010.07%
SPY200619C003450002019-12-13 12:11PM EST2020-06-191.851.781.84-0.15-7.50%1222,85710.75%
SPY200630C003450002019-12-12 2:58PM EST2020-06-302.041.901.960.00-33,02310.67%
SPY200918C003450002019-12-13 12:42PM EST2020-09-183.803.653.71-0.02-0.52%297411.37%
SPY200930C003450002019-12-11 1:16PM EST2020-09-303.463.853.880.00-8643,80111.34%
SPY201016C003450002019-12-13 1:12PM EST2020-10-164.354.224.32+0.76+21.17%211111.54%
SPY201120C003450002019-12-13 3:37PM EST2020-11-205.585.465.61+0.54+10.71%11,01412.27%
SPY201218C003450002019-12-13 9:50AM EST2020-12-186.256.036.14+0.74+13.43%61,71912.30%
SPY210115C003450002019-12-11 2:22PM EST2021-01-156.206.546.760.00-74,26312.42%
SPY210319C003450002019-12-13 3:34PM EST2021-03-198.238.268.49+0.20+2.49%3078412.94%
SPY210618C003450002019-12-09 11:16AM EST2021-06-1810.2210.6010.870.00-4010413.53%
SPY210917C003450002019-12-12 10:17AM EST2021-09-1713.4312.8513.130.00-21313.98%
SPY211217C003450002019-12-05 9:58AM EST2021-12-1715.2514.9315.240.00-111014.33%
SPY220121C003450002019-12-13 12:09PM EST2022-01-2115.8515.4216.06+1.82+12.97%47014.46%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P003450002019-11-29 1:14PM EST2019-12-2031.6828.8229.100.00-23,22848.39%
SPY191231P003450002019-12-05 3:34PM EST2019-12-3134.2328.7829.100.00-18017131.41%
SPY200103P003450002019-12-12 2:17PM EST2020-01-0330.2428.7129.100.00-1129.19%
SPY200117P003450002019-12-13 3:06PM EST2020-01-1729.1828.7229.13-0.25-0.85%101,01022.96%
SPY200221P003450002019-12-13 1:57PM EST2020-02-2129.1128.7329.14-0.43-1.46%291616.39%
SPY200320P003450002019-12-12 12:13PM EST2020-03-2030.5728.8029.110.00-41,72413.81%
SPY200331P003450002019-12-13 10:17AM EST2020-03-3128.5828.7829.21-3.55-11.05%258813.37%
SPY200417P003450002019-12-12 10:19AM EST2020-04-1729.0128.8829.260.00-37512.57%
SPY200619P003450002019-12-12 4:03PM EST2020-06-1930.3829.7230.060.00-1426311.75%
SPY200630P003450002019-12-12 2:17PM EST2020-06-3031.4429.8730.300.00-12711.82%
SPY200918P003450002019-12-12 11:27AM EST2020-09-1832.6431.3231.870.00-2611.98%
SPY200930P003450002019-11-21 9:49AM EST2020-09-3037.9631.4632.110.00-1412.01%
SPY201016P003450002019-10-16 8:48AM EST2020-10-1647.7036.3737.170.00--016.84%
SPY201120P003450002019-11-29 11:46AM EST2020-11-2035.4532.9833.490.00-1212.50%
SPY201218P003450002019-11-27 2:46PM EST2020-12-1835.5333.7134.130.00-239112.62%
SPY210115P003450002019-11-26 2:17PM EST2021-01-1537.3134.3334.700.00-52,26012.68%
SPY210319P003450002019-11-07 11:09AM EST2021-03-1942.2838.1638.500.00-12559214.79%
SPY210618P003450002019-09-12 2:03PM EST2021-06-1849.7451.0256.000.00-1025.12%
SPY211217P003450002019-10-02 1:06PM EST2021-12-1764.1649.6750.150.00-461018.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen