SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:205.00
Callsfür26. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320C002050002020-02-24 11:07AM EST2020-03-20119.40117.53118.06-8.90-6.94%20082.96%
SPY200331C002050002019-11-12 10:07AM EST2020-03-31105.06112.37112.790.00-10120.00%
SPY200619C002050002020-02-11 1:59PM EST2020-06-19131.35117.55118.530.00-2046.18%
SPY200630C002050002019-12-20 10:18AM EST2020-06-30117.02127.49127.870.00-1178.74%
SPY200918C002050002019-06-06 2:11PM EST2020-09-1881.8094.4195.880.00-2110.00%
SPY201218C002050002020-02-13 12:45PM EST2020-12-18132.87116.42119.690.00-14033.41%
SPY210115C002050002020-01-16 11:35AM EST2021-01-15125.40131.62134.790.00-808457.93%
SPY210319C002050002019-10-01 10:56AM EST2021-03-1993.10100.85102.470.00--30.00%
SPY210618C002050002019-12-24 10:51AM EST2021-06-18118.26126.77129.150.00-6442.50%
SPY210917C002050002019-11-20 11:48AM EST2021-09-17108.46117.90119.350.00--023.24%
SPY211217C002050002019-12-24 10:51AM EST2021-12-17118.95126.91129.590.00-63036.68%
SPY220121C002050002020-01-03 9:49AM EST2022-01-21119.79126.42129.820.00-20736.00%
SPY221216C002050002020-01-23 10:45AM EST2022-12-16128.220.000.000.00-200.00%
Putsfür26. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P002050002020-02-24 3:44PM EST2020-03-200.050.040.05+0.03+150.00%1,607064.06%
SPY200331P002050002020-02-24 2:32PM EST2020-03-310.090.080.09+0.06+200.00%1,388057.03%
SPY200417P002050002020-02-24 3:08PM EST2020-04-170.120.150.17+0.07+140.00%3050.73%
SPY200515P002050002020-02-24 2:19PM EST2020-05-150.300.280.29+0.17+130.77%244044.43%
SPY200619P002050002020-02-24 3:19PM EST2020-06-190.360.390.41+0.19+111.76%324039.06%
SPY200630P002050002020-02-24 2:22PM EST2020-06-300.470.420.45+0.28+147.37%1037.87%
SPY200717P002050002020-02-20 1:04PM EST2020-07-170.260.470.510.00-10036.26%
SPY200918P002050002020-02-24 12:18PM EST2020-09-180.750.730.79+0.27+56.25%5032.53%
SPY200930P002050002020-02-14 10:26AM EST2020-09-300.420.790.850.00-100032.03%
SPY201016P002050002020-02-18 12:07PM EST2020-10-160.520.870.950.00-1031.56%
SPY201120P002050002020-02-24 12:02PM EST2020-11-201.061.121.20+0.44+70.97%214630.76%
SPY201218P002050002020-02-24 1:25PM EST2020-12-181.441.291.38+0.73+102.82%114030.09%
SPY210115P002050002020-02-24 1:45PM EST2021-01-151.571.391.49+0.76+93.83%14029.22%
SPY210319P002050002020-02-24 3:14PM EST2021-03-191.721.811.92+0.60+53.57%16028.22%
SPY210618P002050002020-02-24 9:43AM EST2021-06-182.462.342.59+0.78+46.43%1027.19%
SPY210917P002050002020-02-04 11:32AM EST2021-09-172.302.923.190.00-22026.22%
SPY211217P002050002020-02-24 11:03AM EST2021-12-173.513.533.82+0.92+35.52%1025.50%
SPY220121P002050002020-02-24 12:01PM EST2022-01-214.023.634.23+0.80+24.84%2025.54%
SPY221216P002050002020-02-24 12:24PM EST2022-12-166.035.966.63+0.46+8.26%11023.98%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen