SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:315.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003150002020-02-20 10:30AM EST2020-02-2419.490.000.000.00-3500.00%
SPY200226C003150002020-02-20 11:57AM EST2020-02-2620.770.000.000.00-100.00%
SPY200228C003150002020-02-21 3:12PM EST2020-02-2818.350.000.000.00-1000.00%
SPY200302C003150002020-02-04 11:25AM EST2020-03-0216.170.000.000.00-2300.00%
SPY200304C003150002020-02-18 1:58PM EST2020-03-0421.790.000.000.00--00.00%
SPY200306C003150002020-02-19 2:44PM EST2020-03-0624.500.000.000.00-300.00%
SPY200309C003150002020-02-21 3:05PM EST2020-03-0919.050.000.000.00-500.00%
SPY200311C003150002020-02-18 12:02AM EST2020-03-1123.420.000.000.00--00.00%
SPY200313C003150002020-02-21 10:40AM EST2020-03-1319.860.000.000.00-2500.00%
SPY200318C003150002020-02-20 1:56PM EST2020-03-1822.430.000.000.00-1000.00%
SPY200320C003150002020-02-21 3:43PM EST2020-03-2019.870.000.000.00-22000.00%
SPY200327C003150002020-02-19 9:30AM EST2020-03-2724.190.000.000.00-300.00%
SPY200331C003150002020-02-21 11:07AM EST2020-03-3121.220.000.000.00-500.00%
SPY200417C003150002020-02-21 3:29PM EST2020-04-1721.110.000.000.00-3700.00%
SPY200515C003150002020-02-21 12:10PM EST2020-05-1523.570.000.000.00-11500.00%
SPY200619C003150002020-02-21 2:13PM EST2020-06-1924.810.000.000.00-20100.00%
SPY200630C003150002020-02-21 3:33PM EST2020-06-3024.490.000.000.00-600.00%
SPY200717C003150002020-02-21 11:28AM EST2020-07-1726.150.000.000.00-2500.00%
SPY200918C003150002020-02-21 2:53PM EST2020-09-1828.000.000.000.00-100.00%
SPY200930C003150002020-02-19 2:10PM EST2020-09-3031.950.000.000.00-200.00%
SPY201016C003150002020-02-18 2:59PM EST2020-10-1630.880.000.000.00-1400.00%
SPY201120C003150002020-02-12 10:31AM EST2020-11-2032.500.000.000.00-500.00%
SPY201218C003150002020-02-20 11:50AM EST2020-12-1831.760.000.000.00-2000.00%
SPY201231C003150002020-01-21 9:31AM EST2020-12-3129.940.000.000.00--00.00%
SPY210115C003150002020-02-21 11:18AM EST2021-01-1531.650.000.000.00-1400.00%
SPY210319C003150002020-02-19 2:44PM EST2021-03-1936.800.000.000.00-100.00%
SPY210618C003150002020-02-20 10:52AM EST2021-06-1838.480.000.000.00-500.00%
SPY210917C003150002020-02-19 12:55PM EST2021-09-1740.900.000.000.00-100.00%
SPY211217C003150002020-02-19 1:16PM EST2021-12-1742.480.000.000.00-200.00%
SPY220121C003150002020-02-10 12:57PM EST2022-01-2139.860.000.000.00-1000.00%
SPY221216C003150002020-02-11 9:46AM EST2022-12-1646.230.000.000.00-800.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003150002020-02-21 4:05PM EST2020-02-240.020.000.000.00-255025.00%
SPY200226P003150002020-02-21 4:13PM EST2020-02-260.050.000.000.00-47012.50%
SPY200228P003150002020-02-21 4:00PM EST2020-02-280.120.000.000.00-18,648012.50%
SPY200302P003150002020-02-21 4:11PM EST2020-03-020.180.000.000.00-70806.25%
SPY200304P003150002020-02-21 3:32PM EST2020-03-040.570.000.000.00-5406.25%
SPY200306P003150002020-02-21 3:52PM EST2020-03-060.650.000.000.00-2,49606.25%
SPY200309P003150002020-02-21 3:14PM EST2020-03-090.860.000.000.00-9006.25%
SPY200311P003150002020-02-21 3:34PM EST2020-03-111.160.000.000.00-60206.25%
SPY200313P003150002020-02-21 3:46PM EST2020-03-131.220.000.000.00-47606.25%
SPY200316P003150002020-02-21 3:59PM EST2020-03-161.250.000.000.00-26206.25%
SPY200318P003150002020-02-21 3:54PM EST2020-03-181.370.000.000.00-11206.25%
SPY200320P003150002020-02-21 4:12PM EST2020-03-201.650.000.000.00-9,04306.25%
SPY200323P003150002020-02-21 4:04PM EST2020-03-231.760.000.000.00-12106.25%
SPY200325P003150002020-02-21 3:43PM EST2020-03-252.160.000.000.00-3803.13%
SPY200327P003150002020-02-21 4:05PM EST2020-03-272.090.000.000.00-5303.13%
SPY200330P003150002020-02-21 3:29PM EST2020-03-302.380.000.000.00-153-3.13%
SPY200331P003150002020-02-21 3:53PM EST2020-03-312.280.000.000.00-39703.13%
SPY200403P003150002020-02-21 4:00PM EST2020-04-032.500.000.000.00-57503.13%
SPY200417P003150002020-02-21 4:05PM EST2020-04-173.170.000.000.00-1,49303.13%
SPY200515P003150002020-02-21 4:11PM EST2020-05-154.440.000.000.00-1,03203.13%
SPY200619P003150002020-02-21 3:49PM EST2020-06-196.340.000.000.00-39503.13%
SPY200630P003150002020-02-21 3:04PM EST2020-06-306.830.000.000.00-8401.56%
SPY200717P003150002020-02-21 3:05PM EST2020-07-177.550.000.000.00-14701.56%
SPY200918P003150002020-02-21 2:41PM EST2020-09-189.850.000.000.00-2201.56%
SPY200930P003150002020-02-21 2:31PM EST2020-09-3010.280.000.000.00-501.56%
SPY201016P003150002020-02-21 1:46PM EST2020-10-1610.870.000.000.00-601.56%
SPY201120P003150002020-02-21 12:01PM EST2020-11-2011.930.000.000.00-15001.56%
SPY201218P003150002020-02-21 3:50PM EST2020-12-1813.180.000.000.00-601.56%
SPY201231P003150002020-02-14 2:25PM EST2020-12-3111.900.000.000.00-501.56%
SPY210115P003150002020-02-21 3:46PM EST2021-01-1514.000.000.000.00-601.56%
SPY210319P003150002020-02-21 1:46PM EST2021-03-1915.700.000.000.00-101.56%
SPY210618P003150002020-02-19 2:02PM EST2021-06-1816.050.000.000.00-100.78%
SPY210917P003150002020-02-21 1:18PM EST2021-09-1720.190.000.000.00-100.78%
SPY211217P003150002020-02-11 2:44PM EST2021-12-1720.900.000.000.00-200.78%
SPY220121P003150002020-02-21 2:35PM EST2022-01-2123.010.000.000.00-300.78%
SPY221216P003150002020-02-21 2:38PM EST2022-12-1630.060.000.000.00-1500.78%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen