SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:305.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003050002020-02-19 12:06PM EST2020-02-2433.700.000.000.00--00.00%
SPY200226C003050002020-02-05 1:32PM EST2020-02-2628.820.000.000.00-400.00%
SPY200228C003050002020-02-20 3:47PM EST2020-02-2832.010.000.000.00-200.00%
SPY200302C003050002020-02-21 12:07PM EST2020-03-0229.740.000.000.00-600.00%
SPY200304C003050002020-02-19 10:50AM EST2020-03-0433.560.000.000.00--00.00%
SPY200306C003050002020-02-21 11:05AM EST2020-03-0628.340.000.000.00-300.00%
SPY200309C003050002020-01-31 3:43PM EST2020-03-0919.720.000.000.00--00.00%
SPY200313C003050002020-02-03 1:26PM EST2020-03-1322.190.000.000.00--00.00%
SPY200318C003050002020-02-21 2:49PM EST2020-03-1829.260.000.000.00-900.00%
SPY200320C003050002020-02-21 4:12PM EST2020-03-2029.840.000.000.00-1200.00%
SPY200323C003050002020-02-21 1:02PM EST2020-03-2330.220.000.000.00-100.00%
SPY200327C003050002020-02-10 2:46PM EST2020-03-2730.050.000.000.00--00.00%
SPY200331C003050002020-02-14 1:42PM EST2020-03-3133.100.000.000.00-1000.00%
SPY200403C003050002020-02-24 12:05AM EST2020-04-0329.370.000.000.00-100.00%
SPY200417C003050002020-02-21 3:40PM EST2020-04-1730.000.000.000.00-2800.00%
SPY200515C003050002020-02-21 1:08PM EST2020-05-1532.010.000.000.00-800.00%
SPY200619C003050002020-02-21 12:23PM EST2020-06-1933.690.000.000.00-500.00%
SPY200630C003050002020-02-21 3:34PM EST2020-06-3032.760.000.000.00-200.00%
SPY200717C003050002020-02-20 11:15AM EST2020-07-1736.540.000.000.00-100.00%
SPY200918C003050002020-02-21 11:02AM EST2020-09-1836.540.000.000.00-200.00%
SPY200930C003050002020-01-27 10:51AM EST2020-09-3029.640.000.000.00-100.00%
SPY201016C003050002020-02-21 10:28AM EST2020-10-1637.320.000.000.00-100.00%
SPY201120C003050002020-02-19 11:22AM EST2020-11-2041.760.000.000.00-1100.00%
SPY201218C003050002020-02-21 1:31PM EST2020-12-1838.710.000.000.00-300.00%
SPY201231C003050002020-02-12 10:42AM EST2020-12-3141.010.000.000.00-1000.00%
SPY210115C003050002020-02-20 11:14AM EST2021-01-1542.000.000.000.00-3000.00%
SPY210319C003050002020-02-18 2:58PM EST2021-03-1942.850.000.000.00-800.00%
SPY210618C003050002020-02-20 12:51PM EST2021-06-1843.570.000.000.00-200.00%
SPY210917C003050002020-02-06 3:52PM EST2021-09-1744.350.000.000.00-100.00%
SPY211217C003050002020-02-20 10:12AM EST2021-12-1749.180.000.000.00-400.00%
SPY220121C003050002020-02-21 3:58PM EST2022-01-2146.270.000.000.00-1200.00%
SPY221216C003050002020-02-21 12:01PM EST2022-12-1651.670.000.000.00-1000.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003050002020-02-21 4:07PM EST2020-02-240.010.000.000.00-37050.00%
SPY200226P003050002020-02-21 10:56AM EST2020-02-260.040.000.000.00-1025.00%
SPY200228P003050002020-02-21 3:50PM EST2020-02-280.070.000.000.00-1,530012.50%
SPY200302P003050002020-02-21 3:59PM EST2020-03-020.090.000.000.00-1,063012.50%
SPY200304P003050002020-02-20 11:46AM EST2020-03-040.200.000.000.00-3012.50%
SPY200306P003050002020-02-21 4:11PM EST2020-03-060.240.000.000.00-70012.50%
SPY200309P003050002020-02-21 3:32PM EST2020-03-090.420.000.000.00-17012.50%
SPY200311P003050002020-02-21 1:43PM EST2020-03-110.480.000.000.00-30206.25%
SPY200313P003050002020-02-21 3:34PM EST2020-03-130.660.000.000.00-1,09206.25%
SPY200316P003050002020-02-21 4:04PM EST2020-03-160.550.000.000.00-306.25%
SPY200318P003050002020-02-21 2:49PM EST2020-03-180.790.000.000.00-706.25%
SPY200320P003050002020-02-21 4:13PM EST2020-03-200.860.000.000.00-9,10706.25%
SPY200323P003050002020-02-21 3:59PM EST2020-03-230.960.000.000.00-8706.25%
SPY200325P003050002020-02-21 3:53PM EST2020-03-251.060.000.000.00-306.25%
SPY200327P003050002020-02-21 3:33PM EST2020-03-271.370.000.000.00-3806.25%
SPY200330P003050002020-02-21 3:59PM EST2020-03-301.300.000.000.00-228-6.25%
SPY200331P003050002020-02-21 3:57PM EST2020-03-311.350.000.000.00-19606.25%
SPY200403P003050002020-02-21 3:58PM EST2020-04-031.540.000.000.00-3006.25%
SPY200417P003050002020-02-21 3:59PM EST2020-04-172.070.000.000.00-14,78406.25%
SPY200515P003050002020-02-21 3:55PM EST2020-05-153.070.000.000.00-1,38503.13%
SPY200619P003050002020-02-21 3:33PM EST2020-06-194.760.000.000.00-56503.13%
SPY200630P003050002020-02-21 3:22PM EST2020-06-305.090.000.000.00-603.13%
SPY200717P003050002020-02-19 2:57PM EST2020-07-174.200.000.000.00-3503.13%
SPY200918P003050002020-02-21 3:58PM EST2020-09-187.760.000.000.00-9903.13%
SPY200930P003050002020-02-21 11:39AM EST2020-09-307.760.000.000.00-203.13%
SPY201016P003050002020-02-21 3:17PM EST2020-10-168.790.000.000.00-1803.13%
SPY201120P003050002020-02-19 2:14PM EST2020-11-208.200.000.000.00-1001.56%
SPY201218P003050002020-02-21 3:05PM EST2020-12-1811.000.000.000.00-2301.56%
SPY201231P003050002020-02-21 1:36PM EST2020-12-3111.150.000.000.00-401.56%
SPY210115P003050002020-02-21 2:31PM EST2021-01-1511.430.000.000.00-9801.56%
SPY210319P003050002020-02-21 9:57AM EST2021-03-1912.890.000.000.00-1001.56%
SPY210618P003050002020-02-19 2:03PM EST2021-06-1813.530.000.000.00-801.56%
SPY210917P003050002020-02-11 12:01PM EST2021-09-1715.810.000.000.00-101.56%
SPY211217P003050002020-02-12 3:17PM EST2021-12-1717.350.000.000.00-701.56%
SPY220121P003050002020-02-21 1:19PM EST2022-01-2119.850.000.000.00-101.56%
SPY221216P003050002020-02-20 9:57AM EST2022-12-1624.460.000.000.00-101.56%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen