SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:306.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003060002020-01-31 11:08AM EST2020-02-2419.410.000.000.00--00.00%
SPY200226C003060002020-02-21 9:35AM EST2020-02-2629.190.000.000.00---0.00%
SPY200228C003060002020-02-21 12:10PM EST2020-02-2828.520.000.000.00-300.00%
SPY200302C003060002020-02-21 12:09PM EST2020-03-0228.540.000.000.00-200.00%
SPY200304C003060002020-02-14 12:13PM EST2020-03-0431.580.000.000.00-500.00%
SPY200306C003060002020-02-10 3:59PM EST2020-03-0629.620.000.000.00-1700.00%
SPY200311C003060002020-02-24 12:02AM EST2020-03-1128.720.000.000.00---0.00%
SPY200320C003060002020-02-21 10:15AM EST2020-03-2028.920.000.000.00-100.00%
SPY200331C003060002020-02-03 3:50PM EST2020-03-3128.910.000.000.00-500.00%
SPY200417C003060002020-02-18 1:25PM EST2020-04-1731.920.000.000.00-1000.00%
SPY200515C003060002020-02-18 9:58AM EST2020-05-1533.300.000.000.00-300.00%
SPY200619C003060002020-02-19 1:09PM EST2020-06-1936.420.000.000.00-200.00%
SPY200630C003060002020-02-11 3:07PM EST2020-06-3033.950.000.000.00-100.00%
SPY200717C003060002020-02-19 11:25AM EST2020-07-1737.010.000.000.00--00.00%
SPY200918C003060002020-02-18 12:46PM EST2020-09-1836.940.000.000.00-200.00%
SPY200930C003060002019-12-23 10:01AM EST2020-09-3028.0834.3334.530.00-42644017.64%
SPY201016C003060002020-02-21 11:30AM EST2020-10-1636.480.000.000.00-500.00%
SPY201120C003060002019-11-18 12:09PM EST2020-11-2024.0329.9530.280.00-17517610.70%
SPY201218C003060002020-01-10 11:49AM EST2020-12-1833.3040.4340.950.00-41,07721.54%
SPY210115C003060002020-02-21 1:20PM EST2021-01-1538.650.000.000.00-500.00%
SPY210319C003060002020-02-19 9:54AM EST2021-03-1943.000.000.000.00-300.00%
SPY211217C003060002019-12-26 10:04AM EST2021-12-1739.9044.4444.950.00-1561717.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003060002020-02-21 4:09PM EST2020-02-240.010.000.000.00-2,031025.00%
SPY200226P003060002020-02-21 11:35AM EST2020-02-260.020.000.000.00-7025.00%
SPY200228P003060002020-02-21 3:48PM EST2020-02-280.080.000.000.00-223012.50%
SPY200302P003060002020-02-21 3:59PM EST2020-03-020.100.000.000.00-5012.50%
SPY200304P003060002020-02-21 12:38PM EST2020-03-040.200.000.000.00-7012.50%
SPY200306P003060002020-02-21 3:42PM EST2020-03-060.340.000.000.00-757012.50%
SPY200309P003060002020-02-21 2:57PM EST2020-03-090.400.000.000.00-188012.50%
SPY200311P003060002020-02-21 9:45AM EST2020-03-110.480.000.000.00-806.25%
SPY200313P003060002020-02-21 4:13PM EST2020-03-130.540.000.000.00-1,05006.25%
SPY200316P003060002020-02-21 11:48AM EST2020-03-160.590.000.000.00-106.25%
SPY200318P003060002020-02-21 10:19AM EST2020-03-180.790.000.000.00-1006.25%
SPY200320P003060002020-02-21 3:54PM EST2020-03-200.910.000.000.00-2,26906.25%
SPY200327P003060002020-02-21 2:27PM EST2020-03-271.380.000.000.00-24106.25%
SPY200331P003060002020-02-21 3:52PM EST2020-03-311.410.000.000.00-12106.25%
SPY200403P003060002020-02-21 2:12PM EST2020-04-031.670.000.000.00-2-6.25%
SPY200417P003060002020-02-21 3:37PM EST2020-04-172.330.000.000.00-40906.25%
SPY200515P003060002020-02-21 3:40PM EST2020-05-153.420.000.000.00-31403.13%
SPY200619P003060002020-02-21 12:10PM EST2020-06-194.420.000.000.00-2603.13%
SPY200630P003060002020-02-21 11:02AM EST2020-06-304.980.000.000.00-2903.13%
SPY200717P003060002020-02-21 2:51PM EST2020-07-175.850.000.000.00-203.13%
SPY200918P003060002020-02-19 3:07PM EST2020-09-186.380.000.000.00-8703.13%
SPY200930P003060002020-02-19 9:59AM EST2020-09-306.690.000.000.00-73903.13%
SPY201016P003060002020-02-19 3:08PM EST2020-10-167.200.000.000.00-1003.13%
SPY201120P003060002020-02-10 3:11PM EST2020-11-208.500.000.000.00-101.56%
SPY201218P003060002020-02-19 3:32PM EST2020-12-189.170.000.000.00-2001.56%
SPY201231P003060002020-02-20 3:18PM EST2020-12-3110.200.000.000.00-101.56%
SPY210115P003060002020-02-21 2:01PM EST2021-01-1511.700.000.000.00-301.56%
SPY210319P003060002020-02-20 3:20PM EST2021-03-1912.100.000.000.00-2201.56%
SPY211217P003060002020-02-12 2:25PM EST2021-12-1717.710.000.000.00-201.56%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen