SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:297.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200226C002970002020-02-12 11:42AM EST2020-02-2640.2536.6437.030.00--073.73%
SPY200228C002970002020-02-13 1:00PM EST2020-02-2840.5136.7237.090.00--059.13%
SPY200320C002970002020-02-21 10:52AM EST2020-03-2037.4537.3437.80-2.42-6.07%237,82933.68%
SPY200331C002970002020-02-06 1:55PM EST2020-03-3138.2337.4938.000.00-4029.35%
SPY200417C002970002020-02-20 11:24AM EST2020-04-1740.9537.8738.320.00-101,24425.66%
SPY200515C002970002020-02-19 2:03PM EST2020-05-1543.1538.7439.100.00-4823.25%
SPY200619C002970002020-02-21 10:09AM EST2020-06-1940.6442.4543.05-2.61-6.03%5027.65%
SPY200630C002970002019-12-16 9:57AM EST2020-06-3029.2338.2838.570.00-5017.30%
SPY200918C002970002020-02-13 10:20AM EST2020-09-1844.6742.5543.060.00-753020.74%
SPY200930C002970002019-10-22 9:15AM EST2020-09-3020.7627.4327.670.00-250.00%
SPY201016C002970002020-02-11 3:24PM EST2020-10-1644.2443.1343.740.00-5020.35%
SPY201120C002970002020-01-28 2:22PM EST2020-11-2040.0944.3145.020.00-704020.49%
SPY201218C002970002020-01-28 2:22PM EST2020-12-1840.7144.8145.490.00-704020.01%
SPY210115C002970002020-01-16 10:52AM EST2021-01-1537.3648.0848.860.00-956822.53%
SPY210319C002970002020-02-14 9:45AM EST2021-03-1949.4546.4547.420.00-1019.32%
SPY211217C002970002020-02-06 3:58PM EST2021-12-1751.3150.8252.190.00-1018.06%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P002970002020-02-20 3:11PM EST2020-02-240.010.000.010.00-24091675.00%
SPY200226P002970002020-02-19 1:43PM EST2020-02-260.020.010.020.00-216949.22%
SPY200228P002970002020-02-19 1:04PM EST2020-02-280.040.030.040.00-2098341.02%
SPY200302P002970002020-02-21 3:18PM EST2020-03-020.100.040.050.00-347333.40%
SPY200304P002970002020-02-12 9:34AM EST2020-03-040.160.090.110.00-57033.20%
SPY200306P002970002020-02-21 9:41AM EST2020-03-060.190.140.15+0.06+46.15%861031.79%
SPY200320P002970002020-02-21 3:46PM EST2020-03-200.610.520.53+0.20+48.78%1416,55627.14%
SPY200331P002970002020-02-21 3:39PM EST2020-03-311.010.820.85+0.48+90.57%211,38025.28%
SPY200417P002970002020-02-21 4:11PM EST2020-04-171.391.371.39+0.35+33.65%1,0443,35423.71%
SPY200515P002970002020-02-21 12:33PM EST2020-05-152.172.212.24+0.38+21.23%4087522.13%
SPY200619P002970002020-02-21 2:20PM EST2020-06-193.643.393.43+1.00+37.88%398,97121.37%
SPY200630P002970002020-02-21 2:36PM EST2020-06-303.933.723.78+0.71+22.05%21,75621.16%
SPY200717P002970002020-02-21 12:23PM EST2020-07-174.214.274.36+0.19+4.73%120320.98%
SPY200918P002970002020-02-21 3:33PM EST2020-09-186.626.206.36+1.52+29.80%21,27120.46%
SPY200930P002970002020-01-24 3:27PM EST2020-09-307.316.486.700.00--020.36%
SPY201016P002970002020-02-14 2:04PM EST2020-10-166.097.007.170.00-1020.26%
SPY201120P002970002020-02-19 1:16PM EST2020-11-207.008.178.420.00-1553820.37%
SPY201218P002970002020-02-19 2:44PM EST2020-12-187.528.949.170.00-2126220.21%
SPY201231P002970002020-02-07 2:06PM EST2020-12-319.199.179.410.00-1020.04%
SPY210115P002970002020-02-21 1:22PM EST2021-01-159.659.459.74+0.51+5.58%201,66719.92%
SPY210319P002970002020-02-20 2:54PM EST2021-03-1910.2810.9511.280.00-132319.66%
SPY211217P002970002020-02-05 3:36PM EST2021-12-1716.2016.6017.230.00-3019.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen