SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:300.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003000002020-02-21 12:15PM EST2020-02-2434.440.000.000.00-6000.00%
SPY200226C003000002020-02-13 10:05AM EST2020-02-2635.900.000.000.00-500.00%
SPY200228C003000002020-02-21 3:58PM EST2020-02-2833.550.000.000.00-2100.00%
SPY200302C003000002020-01-31 1:36PM EST2020-03-0223.860.000.000.00-1800.00%
SPY200304C003000002020-02-04 1:26PM EST2020-03-0430.160.000.000.00--00.00%
SPY200306C003000002020-02-10 12:32PM EST2020-03-0634.000.000.000.00-600.00%
SPY200311C003000002020-02-21 12:00PM EST2020-03-1135.000.000.000.00-200.00%
SPY200313C003000002020-02-21 11:11AM EST2020-03-1334.550.000.000.00-300.00%
SPY200316C003000002020-02-19 10:44AM EST2020-03-1639.030.000.000.00-100.00%
SPY200318C003000002020-02-18 2:43PM EST2020-03-1837.670.000.000.00-400.00%
SPY200320C003000002020-02-21 3:46PM EST2020-03-2034.140.000.000.00-14600.00%
SPY200323C003000002020-02-21 2:46PM EST2020-03-2334.260.000.000.00-100.00%
SPY200327C003000002020-02-19 3:24PM EST2020-03-2739.450.000.000.00-500.00%
SPY200331C003000002020-02-12 9:54AM EST2020-03-3137.860.000.000.00-200.00%
SPY200417C003000002020-02-21 3:36PM EST2020-04-1734.390.000.000.00-5500.00%
SPY200515C003000002020-02-20 3:44PM EST2020-05-1538.900.000.000.00-2000.00%
SPY200619C003000002020-02-21 3:05PM EST2020-06-1937.200.000.000.00-2300.00%
SPY200630C003000002020-02-20 3:56PM EST2020-06-3040.490.000.000.00-100.00%
SPY200717C003000002020-02-21 3:06PM EST2020-07-1737.780.000.000.00-300.00%
SPY200918C003000002020-02-21 12:53PM EST2020-09-1840.420.000.000.00-100.00%
SPY200930C003000002020-02-10 4:14PM EST2020-09-3041.000.000.000.00-700.00%
SPY201016C003000002020-02-18 1:04PM EST2020-10-1642.730.000.000.00-200.00%
SPY201120C003000002020-02-21 1:36PM EST2020-11-2041.860.000.000.00-200.00%
SPY201218C003000002020-02-21 3:54PM EST2020-12-1842.800.000.000.00-800.00%
SPY201231C003000002020-02-21 3:51PM EST2020-12-3142.750.000.000.00-600.00%
SPY210115C003000002020-02-21 3:39PM EST2021-01-1542.730.000.000.00-3300.00%
SPY210319C003000002020-02-18 10:07AM EST2021-03-1946.470.000.000.00-100.00%
SPY210618C003000002020-02-21 10:26AM EST2021-06-1846.320.000.000.00-100.00%
SPY210917C003000002020-02-11 12:16PM EST2021-09-1750.000.000.000.00-200.00%
SPY211217C003000002020-02-21 1:31PM EST2021-12-1749.350.000.000.00-600.00%
SPY220121C003000002020-02-21 3:23PM EST2022-01-2149.430.000.000.00-1000.00%
SPY221216C003000002020-02-21 11:35AM EST2022-12-1654.440.000.000.00-900.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003000002020-02-21 3:57PM EST2020-02-240.010.000.000.00-121050.00%
SPY200226P003000002020-02-21 3:56PM EST2020-02-260.020.000.000.00-28025.00%
SPY200228P003000002020-02-21 3:58PM EST2020-02-280.040.000.000.00-431025.00%
SPY200302P003000002020-02-21 3:24PM EST2020-03-020.100.000.000.00-51012.50%
SPY200304P003000002020-02-21 3:56PM EST2020-03-040.150.000.000.00-115012.50%
SPY200306P003000002020-02-21 3:59PM EST2020-03-060.200.000.000.00-302012.50%
SPY200309P003000002020-02-21 3:26PM EST2020-03-090.290.000.000.00-2,739012.50%
SPY200311P003000002020-02-21 3:09PM EST2020-03-110.380.000.000.00-547012.50%
SPY200313P003000002020-02-21 3:53PM EST2020-03-130.380.000.000.00-338012.50%
SPY200316P003000002020-02-21 2:39PM EST2020-03-160.490.000.000.00-1,124012.50%
SPY200318P003000002020-02-21 3:53PM EST2020-03-180.530.000.000.00-8306.25%
SPY200320P003000002020-02-21 4:10PM EST2020-03-200.640.000.000.00-24,69406.25%
SPY200323P003000002020-02-21 3:37PM EST2020-03-230.850.000.000.00-14806.25%
SPY200325P003000002020-02-21 4:00PM EST2020-03-250.820.000.000.00-2,05406.25%
SPY200327P003000002020-02-21 3:40PM EST2020-03-271.040.000.000.00-44006.25%
SPY200330P003000002020-02-21 2:00PM EST2020-03-301.050.000.000.00-275-6.25%
SPY200331P003000002020-02-21 3:57PM EST2020-03-311.030.000.000.00-15,19206.25%
SPY200403P003000002020-02-21 4:07PM EST2020-04-031.160.000.000.00-25306.25%
SPY200417P003000002020-02-21 4:14PM EST2020-04-171.590.000.000.00-5,53206.25%
SPY200515P003000002020-02-21 4:00PM EST2020-05-152.530.000.000.00-12,92606.25%
SPY200619P003000002020-02-21 4:10PM EST2020-06-193.790.000.000.00-3,49203.13%
SPY200630P003000002020-02-21 3:36PM EST2020-06-304.430.000.000.00-14003.13%
SPY200717P003000002020-02-21 3:58PM EST2020-07-174.830.000.000.00-81403.13%
SPY200918P003000002020-02-21 4:14PM EST2020-09-186.760.000.000.00-32703.13%
SPY200930P003000002020-02-21 3:30PM EST2020-09-307.350.000.000.00-5703.13%
SPY201016P003000002020-02-21 4:14PM EST2020-10-167.610.000.000.00-14203.13%
SPY201120P003000002020-02-21 1:54PM EST2020-11-209.190.000.000.00-3203.13%
SPY201218P003000002020-02-21 3:57PM EST2020-12-189.710.000.000.00-56403.13%
SPY201231P003000002020-02-21 3:50PM EST2020-12-3110.100.000.000.00-5803.13%
SPY210115P003000002020-02-21 4:07PM EST2021-01-1510.410.000.000.00-11403.13%
SPY210319P003000002020-02-21 3:33PM EST2021-03-1912.200.000.000.00-35801.56%
SPY210618P003000002020-02-21 3:41PM EST2021-06-1814.350.000.000.00-501.56%
SPY210917P003000002020-02-21 10:10AM EST2021-09-1716.050.000.000.00-101.56%
SPY211217P003000002020-02-19 12:33PM EST2021-12-1715.860.000.000.00-1101.56%
SPY220121P003000002020-02-21 3:49PM EST2022-01-2118.700.000.000.00-2401.56%
SPY221216P003000002020-02-21 3:32PM EST2022-12-1624.500.000.000.00-501.56%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen