SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür2. März 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320C002200002020-02-28 11:36AM EST2020-03-2073.2677.2978.08-10.30-12.33%73082.25%
SPY200331C002200002020-02-24 3:07PM EST2020-03-31105.5076.8778.350.00-8765.85%
SPY200417C002200002020-02-27 3:20PM EST2020-04-1769.0077.0578.58-14.78-17.64%71054.91%
SPY200619C002200002020-02-28 9:57AM EST2020-06-1970.0077.6880.01-16.94-19.48%211445.60%
SPY200630C002200002019-12-19 2:57PM EST2020-06-30101.06112.22112.780.00-1515116.17%
SPY200717C002200002020-02-27 4:07PM EST2020-07-1778.2677.2780.770.00--643.12%
SPY200918C002200002020-02-28 9:58AM EST2020-09-1878.1078.0781.50-5.90-7.02%46737.56%
SPY200930C002200002020-02-25 11:47AM EST2020-09-30100.3178.0581.480.00--236.45%
SPY201016C002200002019-12-04 10:25AM EST2020-10-1692.80103.61104.390.00-2072.42%
SPY201120C002200002020-01-13 3:09PM EST2020-11-20108.99117.42119.020.00-2386.64%
SPY201218C002200002020-02-19 2:02PM EST2020-12-18119.2577.5282.140.00-117832.42%
SPY210115C002200002020-02-27 3:59PM EST2021-01-1577.3577.6282.30-3.65-4.51%45731.26%
SPY210319C002200002020-02-05 3:26PM EST2021-03-19114.1278.0082.650.00-12029.14%
SPY210618C002200002020-02-24 1:53PM EST2021-06-18104.6178.5383.500.00-1227.39%
SPY211217C002200002020-02-26 3:59PM EST2021-12-1775.0079.0084.00-18.75-20.00%210023.86%
SPY220121C002200002019-12-31 10:11AM EST2022-01-21105.33102.82106.800.00-12044.16%
SPY221216C002200002020-02-28 1:55PM EST2022-12-1678.6280.5085.50-5.88-6.96%162320.47%
Putsfür2. März 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P002200002020-02-28 4:11PM EST2020-03-200.390.350.36-0.12-23.53%5,29015,88462.99%
SPY200331P002200002020-02-28 3:32PM EST2020-03-311.000.580.63+0.45+81.82%3763,28855.91%
SPY200417P002200002020-02-28 4:14PM EST2020-04-171.020.941.00+0.22+27.50%5,9991,64749.76%
SPY200515P002200002020-02-28 4:07PM EST2020-05-151.501.491.56+0.34+29.31%3,1241,93243.73%
SPY200619P002200002020-02-28 3:56PM EST2020-06-192.542.082.16+1.07+72.79%2,66612,90039.20%
SPY200630P002200002020-02-28 3:40PM EST2020-06-302.902.222.30+1.45+100.00%9691,18838.01%
SPY200717P002200002020-02-28 4:02PM EST2020-07-172.672.432.51+1.05+64.81%1305836.44%
SPY200918P002200002020-02-28 4:13PM EST2020-09-183.401.905.00+0.90+36.00%4161,07936.97%
SPY200930P002200002020-02-28 2:07PM EST2020-09-305.001.995.00+2.15+75.44%594335.93%
SPY201016P002200002020-02-28 1:30PM EST2020-10-164.492.095.00+1.77+65.07%128334.66%
SPY201120P002200002020-02-28 3:34PM EST2020-11-205.202.665.47+1.78+52.05%7321033.26%
SPY201218P002200002020-02-28 3:49PM EST2020-12-186.282.387.00+2.23+55.06%2028,34534.44%
SPY210115P002200002020-02-28 3:46PM EST2021-01-156.352.656.90+1.85+41.11%585,94932.74%
SPY210319P002200002020-02-28 12:33PM EST2021-03-197.013.398.00+1.49+26.99%2852,02631.60%
SPY210618P002200002020-02-24 2:55PM EST2021-06-188.504.509.00+5.15+153.73%1212229.73%
SPY210917P002200002020-02-28 12:43PM EST2021-09-178.525.0010.00+1.57+22.59%11,24528.40%
SPY211217P002200002020-02-28 3:42PM EST2021-12-1710.858.0011.50+2.84+35.46%2083,20927.92%
SPY220121P002200002020-02-28 3:36PM EST2022-01-2110.238.5411.50+2.23+27.87%2015127.20%
SPY221216P002200002020-02-28 3:40PM EST2022-12-1613.759.5013.00+2.05+17.52%476323.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen