SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:318.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003180002020-02-20 10:08AM EST2020-02-2417.160.000.000.00-2000.00%
SPY200226C003180002020-02-21 3:59PM EST2020-02-2615.560.000.000.00-400.00%
SPY200228C003180002020-02-21 2:09PM EST2020-02-2815.540.000.000.00-1800.00%
SPY200302C003180002020-02-21 1:48PM EST2020-03-0215.300.000.000.00-800.00%
SPY200304C003180002020-02-21 2:33PM EST2020-03-0416.280.000.000.00-300.00%
SPY200306C003180002020-02-21 2:01PM EST2020-03-0616.500.000.000.00-1500.00%
SPY200309C003180002020-02-21 9:57AM EST2020-03-0917.350.000.000.00---0.00%
SPY200311C003180002020-02-24 12:02AM EST2020-03-1117.550.000.000.00---0.00%
SPY200313C003180002020-02-21 10:45AM EST2020-03-1317.030.000.000.00-500.00%
SPY200316C003180002020-02-21 4:13PM EST2020-03-1617.510.000.000.00-3300.00%
SPY200318C003180002020-02-21 1:55PM EST2020-03-1817.130.000.000.00-1000.00%
SPY200320C003180002020-02-21 3:58PM EST2020-03-2017.650.000.000.00-6900.00%
SPY200327C003180002020-02-18 9:38AM EST2020-03-2720.670.000.000.00-1100.00%
SPY200331C003180002020-02-21 2:03PM EST2020-03-3117.930.000.000.00-3100.00%
SPY200403C003180002020-02-21 1:48PM EST2020-04-0318.020.000.000.00-1600.00%
SPY200417C003180002020-02-21 3:35PM EST2020-04-1718.680.000.000.00-23300.00%
SPY200515C003180002020-02-21 2:06PM EST2020-05-1520.270.000.000.00-23000.00%
SPY200619C003180002020-02-21 3:34PM EST2020-06-1921.910.000.000.00-200.00%
SPY200630C003180002020-02-21 2:22PM EST2020-06-3022.450.000.000.00-600.00%
SPY200717C003180002020-02-21 1:54PM EST2020-07-1722.870.000.000.00-100.00%
SPY200918C003180002020-02-21 2:03PM EST2020-09-1825.630.000.000.00-500.00%
SPY200930C003180002020-02-21 2:24PM EST2020-09-3025.720.000.000.00-100.00%
SPY201016C003180002020-02-21 2:03PM EST2020-10-1626.480.000.000.00-400.00%
SPY201120C003180002020-01-24 1:32PM EST2020-11-2025.3328.1728.670.00--017.85%
SPY201218C003180002020-02-06 10:50AM EST2020-12-1830.340.000.000.00-200.00%
SPY210115C003180002020-02-14 3:43PM EST2021-01-1531.460.000.000.00-400.00%
SPY210319C003180002020-01-16 1:59PM EST2021-03-1929.0633.3634.020.00-350119.03%
SPY211217C003180002020-01-02 4:02PM EST2021-12-1733.4529.2330.620.00-2012.57%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003180002020-02-21 4:13PM EST2020-02-240.030.000.000.00-2,213025.00%
SPY200226P003180002020-02-21 3:15PM EST2020-02-260.130.000.000.00-182012.50%
SPY200228P003180002020-02-21 4:13PM EST2020-02-280.140.000.000.00-4,335012.50%
SPY200302P003180002020-02-21 3:59PM EST2020-03-020.310.000.000.00-28306.25%
SPY200304P003180002020-02-21 4:11PM EST2020-03-040.580.000.000.00-2,56906.25%
SPY200306P003180002020-02-21 3:35PM EST2020-03-061.100.000.000.00-2,90306.25%
SPY200309P003180002020-02-21 4:09PM EST2020-03-090.940.000.000.00-28506.25%
SPY200311P003180002020-02-21 4:14PM EST2020-03-111.140.000.000.00-25406.25%
SPY200313P003180002020-02-21 3:56PM EST2020-03-131.390.000.000.00-2,15806.25%
SPY200316P003180002020-02-21 1:49PM EST2020-03-161.660.000.000.00-31503.13%
SPY200318P003180002020-02-21 3:57PM EST2020-03-181.720.000.000.00-403.13%
SPY200320P003180002020-02-21 4:12PM EST2020-03-202.000.000.000.00-10,44003.13%
SPY200323P003180002020-02-21 3:47PM EST2020-03-232.270.000.000.00-203-3.13%
SPY200325P003180002020-02-21 2:53PM EST2020-03-252.490.000.000.00-6-3.13%
SPY200327P003180002020-02-21 3:59PM EST2020-03-272.580.000.000.00-20103.13%
SPY200331P003180002020-02-21 3:52PM EST2020-03-312.710.000.000.00-36403.13%
SPY200403P003180002020-02-21 3:26PM EST2020-04-033.170.000.000.00-1803.13%
SPY200417P003180002020-02-21 4:08PM EST2020-04-173.620.000.000.00-1,16503.13%
SPY200515P003180002020-02-21 3:33PM EST2020-05-155.380.000.000.00-81303.13%
SPY200619P003180002020-02-21 3:35PM EST2020-06-197.170.000.000.00-1,68901.56%
SPY200630P003180002020-02-21 12:33PM EST2020-06-307.040.000.000.00-4001.56%
SPY200717P003180002020-02-21 10:40AM EST2020-07-178.160.000.000.00-201.56%
SPY200918P003180002020-02-21 2:36PM EST2020-09-1810.690.000.000.00-1801.56%
SPY200930P003180002020-02-20 11:25AM EST2020-09-309.510.000.000.00-201.56%
SPY201016P003180002020-02-20 11:25AM EST2020-10-1610.060.000.000.00-201.56%
SPY201120P003180002020-01-10 2:17PM EST2020-11-2014.7510.9011.180.00-230515.98%
SPY201218P003180002020-02-20 11:15AM EST2020-12-1812.280.000.000.00-101.56%
SPY201231P003180002020-02-13 3:41PM EST2020-12-3112.540.000.000.00-1001.56%
SPY210115P003180002020-02-21 2:59PM EST2021-01-1514.900.000.000.00-301.56%
SPY210319P003180002020-02-21 11:12AM EST2021-03-1916.390.000.000.00-100.78%
SPY211217P003180002020-02-06 12:32PM EST2021-12-1722.070.000.000.00-100.78%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen