SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür26. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320C002150002020-02-14 11:22AM EST2020-03-20123.01107.56108.090.00-2076.07%
SPY200331C002150002020-01-17 2:54PM EST2020-03-31117.25122.06122.480.00-36157.45%
SPY200417C002150002019-11-27 12:21PM EST2020-04-17100.12108.51108.900.00--064.00%
SPY200619C002150002020-01-29 10:20AM EST2020-06-19112.75107.67108.610.00-2042.58%
SPY200630C002150002019-10-02 9:20AM EST2020-06-3077.6792.0092.500.00-300.00%
SPY200918C002150002020-02-07 11:25AM EST2020-09-18118.54107.38109.060.00-1034.03%
SPY201016C002150002020-01-13 3:57PM EST2020-10-16113.85122.42123.700.00-2623862.96%
SPY201120C002150002019-12-30 1:11PM EST2020-11-20108.35107.60109.240.00--030.46%
SPY201218C002150002020-02-05 3:01PM EST2020-12-18118.61106.79110.000.00-1031.43%
SPY210115C002150002020-02-07 11:25AM EST2021-01-15119.89106.77110.100.00-1030.32%
SPY210319C002150002019-12-18 11:16AM EST2021-03-19106.00116.78118.670.00--242.91%
SPY210618C002150002019-09-04 11:30AM EST2021-06-1882.5476.3778.040.00-1600.00%
SPY210917C002150002019-12-19 3:15PM EST2021-09-17107.61117.33119.580.00--436.48%
SPY211217C002150002020-01-14 10:16AM EST2021-12-17114.40122.32125.550.00-13939.96%
SPY220121C002150002020-02-14 1:52PM EST2022-01-21122.01107.00112.000.00-8023.86%
SPY221216C002150002020-02-20 11:30AM EST2022-12-16124.97107.84112.460.00-1020.20%
Putsfür26. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P002150002020-02-24 3:59PM EST2020-03-200.070.060.07+0.05+250.00%3,241060.16%
SPY200331P002150002020-02-24 3:43PM EST2020-03-310.110.110.12+0.06+120.00%769053.42%
SPY200417P002150002020-02-24 2:24PM EST2020-04-170.220.200.21+0.12+120.00%1047.56%
SPY200515P002150002020-02-24 1:13PM EST2020-05-150.390.360.37+0.22+129.41%1041.72%
SPY200619P002150002020-02-24 3:19PM EST2020-06-190.470.520.54+0.20+74.07%353036.99%
SPY200630P002150002020-01-28 11:46AM EST2020-06-300.250.560.590.00-3035.88%
SPY200717P002150002020-02-24 4:00PM EST2020-07-170.650.630.67+0.30+85.71%28034.42%
SPY200918P002150002020-02-24 11:53AM EST2020-09-180.940.991.06+0.41+77.36%120031.20%
SPY200930P002150002020-02-24 10:32AM EST2020-09-301.011.081.15+0.36+55.38%50030.82%
SPY201016P002150002020-02-11 10:09AM EST2020-10-160.621.191.270.00-2030.34%
SPY201120P002150002020-02-24 3:39PM EST2020-11-201.501.501.61+0.42+38.89%11029.72%
SPY201218P002150002020-02-24 2:11PM EST2020-12-181.871.721.82+0.89+90.82%4029.05%
SPY210115P002150002020-02-24 1:44PM EST2021-01-152.031.851.96+0.82+67.77%17028.24%
SPY210319P002150002020-02-24 10:11AM EST2021-03-192.172.372.50+0.74+51.75%5027.34%
SPY210618P002150002020-02-14 12:02PM EST2021-06-183.133.043.31+1.21+63.02%2026.40%
SPY210917P002150002020-02-13 10:59AM EST2021-09-172.623.744.050.00-86025.53%
SPY211217P002150002020-02-24 10:56AM EST2021-12-174.414.464.79+1.10+33.23%1024.86%
SPY220121P002150002020-02-24 11:40AM EST2022-01-214.554.585.27+1.11+32.27%1024.91%
SPY221216P002150002020-02-24 2:43PM EST2022-12-167.527.288.06+1.26+20.13%16023.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen