SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür9. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220C002400002019-12-05 11:15AM EST2019-12-2071.3674.8275.090.00-63,33557.81%
SPY191231C002400002019-10-23 10:22AM EST2019-12-3160.6071.2871.600.00-6590.00%
SPY200117C002400002019-12-06 9:32AM EST2020-01-1774.4774.8075.24+2.87+4.01%253640.99%
SPY200221C002400002019-11-29 10:29AM EST2020-02-2175.2474.8675.220.00-1259229.98%
SPY200320C002400002019-12-02 11:38AM EST2020-03-2074.6875.0575.38+2.83+3.94%2541827.34%
SPY200331C002400002019-10-22 8:48AM EST2020-03-3162.4971.7472.100.00-10530.00%
SPY200619C002400002019-12-06 2:56PM EST2020-06-1976.1375.9076.25+2.75+3.75%272424.37%
SPY200630C002400002019-10-22 8:30AM EST2020-06-3064.0972.8673.270.00-10120.00%
SPY200918C002400002019-11-05 12:59PM EST2020-09-1871.2476.7277.490.00-148523.55%
SPY201016C002400002019-12-06 11:09AM EST2020-10-1677.0776.9277.93+6.53+9.26%2123.45%
SPY201120C002400002019-10-27 11:03PM EST2020-11-2065.1077.2578.440.00--123.25%
SPY201218C002400002019-12-05 1:35PM EST2020-12-1874.9377.6478.760.00-115422.95%
SPY210115C002400002019-11-27 1:14PM EST2021-01-1576.3077.7978.990.00-141222.53%
SPY210319C002400002019-12-06 11:05AM EST2021-03-1978.6778.4379.83+16.94+27.44%23522.22%
SPY210618C002400002019-11-20 1:08PM EST2021-06-1875.8079.4280.790.00-53421.56%
SPY211217C002400002019-11-20 9:53AM EST2021-12-1778.8781.4982.450.00-221420.44%
SPY220121C002400002019-12-06 12:43PM EST2022-01-2182.5881.1283.01+3.02+3.80%163920.51%
Putsfür9. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191220P002400002019-12-06 2:57PM EST2019-12-200.010.010.020.00-128119,85249.22%
SPY191231P002400002019-12-06 10:21AM EST2019-12-310.010.020.03-0.01-50.00%6023,00838.48%
SPY200117P002400002019-12-06 4:13PM EST2020-01-170.060.060.07-0.01-14.29%39836,65232.62%
SPY200221P002400002019-12-06 3:00PM EST2020-02-210.220.230.24-0.05-18.52%4513,12128.35%
SPY200320P002400002019-12-06 2:38PM EST2020-03-200.480.480.50-0.09-15.79%16310,04627.31%
SPY200331P002400002019-12-06 2:16PM EST2020-03-310.590.590.61-0.11-15.71%42,21826.92%
SPY200417P002400002019-12-06 12:05PM EST2020-04-170.770.770.80-0.16-17.20%33326.45%
SPY200619P002400002019-12-06 2:44PM EST2020-06-191.651.631.69-0.20-10.81%1687,03925.58%
SPY200630P002400002019-12-03 1:11PM EST2020-06-302.411.771.840.00-821,89325.40%
SPY200918P002400002019-12-06 3:04PM EST2020-09-182.992.983.07-0.29-8.84%59,43424.64%
SPY200930P002400002019-12-06 3:52PM EST2020-09-303.253.153.25-0.81-19.95%13624.53%
SPY201016P002400002019-12-05 3:15PM EST2020-10-163.753.423.500.00-1089524.41%
SPY201120P002400002019-12-04 11:57AM EST2020-11-204.484.114.180.00-199524.42%
SPY201218P002400002019-12-06 4:01PM EST2020-12-184.534.444.54-0.38-7.74%58,10324.11%
SPY210115P002400002019-12-06 9:41AM EST2021-01-154.774.774.88-0.35-6.84%529,24023.80%
SPY210319P002400002019-12-03 1:19PM EST2021-03-196.885.735.840.00-165623.50%
SPY210618P002400002019-12-06 10:55AM EST2021-06-187.107.067.19-0.57-7.43%257523.13%
SPY210917P002400002019-12-03 2:52PM EST2021-09-179.618.338.470.00-10012822.81%
SPY211217P002400002019-12-05 3:10PM EST2021-12-1710.209.569.710.00-11,75322.53%
SPY220121P002400002019-12-06 12:11PM EST2022-01-2110.159.8510.29-0.71-6.54%81,74222.54%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen