SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:320.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003200002020-02-21 4:05PM EST2020-02-2413.680.000.000.00-8900.00%
SPY200226C003200002020-02-21 9:50AM EST2020-02-2614.210.000.000.00-3400.00%
SPY200228C003200002020-02-21 2:35PM EST2020-02-2813.670.000.000.00-5900.00%
SPY200302C003200002020-02-21 3:53PM EST2020-03-0214.310.000.000.00-6200.00%
SPY200304C003200002020-02-21 3:05PM EST2020-03-0414.020.000.000.00-7700.00%
SPY200306C003200002020-02-21 3:36PM EST2020-03-0614.250.000.000.00-2600.00%
SPY200309C003200002020-02-21 1:30PM EST2020-03-0915.020.000.000.00-100.00%
SPY200311C003200002020-02-21 11:13AM EST2020-03-1115.660.000.000.00-2600.00%
SPY200313C003200002020-02-21 3:39PM EST2020-03-1314.980.000.000.00-500.00%
SPY200316C003200002020-02-21 3:39PM EST2020-03-1615.580.000.000.00-5200.00%
SPY200318C003200002020-02-21 3:38PM EST2020-03-1815.510.000.000.00-4100.00%
SPY200320C003200002020-02-21 4:12PM EST2020-03-2016.150.000.000.00-52600.00%
SPY200323C003200002020-02-21 3:49PM EST2020-03-2315.890.000.000.00-8200.00%
SPY200325C003200002020-02-21 3:39PM EST2020-03-2515.710.000.000.00-6900.00%
SPY200327C003200002020-02-21 3:59PM EST2020-03-2716.160.000.000.00-3800.00%
SPY200330C003200002020-02-21 3:54PM EST2020-03-3016.440.000.000.00-1-0.00%
SPY200331C003200002020-02-21 4:12PM EST2020-03-3116.500.000.000.00-3800.00%
SPY200403C003200002020-02-21 4:00PM EST2020-04-0316.660.000.000.00-49200.00%
SPY200417C003200002020-02-21 4:03PM EST2020-04-1717.390.000.000.00-44400.00%
SPY200515C003200002020-02-21 3:52PM EST2020-05-1519.040.000.000.00-24100.00%
SPY200619C003200002020-02-21 3:59PM EST2020-06-1920.790.000.000.00-55200.00%
SPY200630C003200002020-02-21 1:33PM EST2020-06-3021.090.000.000.00-1200.00%
SPY200717C003200002020-02-21 3:19PM EST2020-07-1721.480.000.000.00-600.00%
SPY200918C003200002020-02-21 2:21PM EST2020-09-1824.110.000.000.00-1000.00%
SPY200930C003200002020-02-05 9:42AM EST2020-09-3022.760.000.000.00-100.00%
SPY201016C003200002020-02-21 12:49PM EST2020-10-1625.350.000.000.00-100.00%
SPY201120C003200002020-02-20 11:47AM EST2020-11-2027.500.000.000.00-200.00%
SPY201218C003200002020-02-20 11:22AM EST2020-12-1829.510.000.000.00-1000.00%
SPY201231C003200002020-02-19 1:42PM EST2020-12-3130.980.000.000.00-1000.00%
SPY210115C003200002020-02-21 3:33PM EST2021-01-1527.700.000.000.00-1300.00%
SPY210319C003200002020-02-21 3:48PM EST2021-03-1929.690.000.000.00-200.00%
SPY210618C003200002020-02-21 12:10PM EST2021-06-1832.600.000.000.00-200.00%
SPY210917C003200002020-02-11 11:12AM EST2021-09-1735.850.000.000.00-100.00%
SPY211217C003200002020-02-20 1:07PM EST2021-12-1736.250.000.000.00-200.00%
SPY220121C003200002020-02-21 2:23PM EST2022-01-2136.000.000.000.00-300.00%
SPY221216C003200002020-02-20 3:24PM EST2022-12-1644.210.000.000.00-5200.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003200002020-02-21 4:01PM EST2020-02-240.030.000.000.00-3,796025.00%
SPY200226P003200002020-02-21 4:10PM EST2020-02-260.090.000.000.00-2,286012.50%
SPY200228P003200002020-02-21 4:14PM EST2020-02-280.200.000.000.00-17,25606.25%
SPY200302P003200002020-02-21 4:12PM EST2020-03-020.350.000.000.00-1,61806.25%
SPY200304P003200002020-02-21 3:29PM EST2020-03-040.930.000.000.00-45306.25%
SPY200306P003200002020-02-21 4:08PM EST2020-03-061.000.000.000.00-4,27406.25%
SPY200309P003200002020-02-21 3:55PM EST2020-03-091.220.000.000.00-3,99606.25%
SPY200311P003200002020-02-21 3:56PM EST2020-03-111.430.000.000.00-1,52803.13%
SPY200313P003200002020-02-21 3:59PM EST2020-03-131.670.000.000.00-96703.13%
SPY200316P003200002020-02-21 3:58PM EST2020-03-161.800.000.000.00-10403.13%
SPY200318P003200002020-02-21 3:46PM EST2020-03-182.100.000.000.00-22403.13%
SPY200320P003200002020-02-21 4:14PM EST2020-03-202.300.000.000.00-18,78103.13%
SPY200323P003200002020-02-21 3:49PM EST2020-03-232.570.000.000.00-18503.13%
SPY200325P003200002020-02-21 3:40PM EST2020-03-252.920.000.000.00-3403.13%
SPY200327P003200002020-02-21 4:05PM EST2020-03-272.810.000.000.00-98303.13%
SPY200330P003200002020-02-21 3:32PM EST2020-03-303.210.000.000.00-4-3.13%
SPY200331P003200002020-02-21 4:03PM EST2020-03-312.960.000.000.00-75803.13%
SPY200403P003200002020-02-21 4:00PM EST2020-04-033.210.000.000.00-63003.13%
SPY200417P003200002020-02-21 4:14PM EST2020-04-173.930.000.000.00-4,51503.13%
SPY200515P003200002020-02-21 4:09PM EST2020-05-155.360.000.000.00-1,33601.56%
SPY200619P003200002020-02-21 4:04PM EST2020-06-197.180.000.000.00-7,25701.56%
SPY200630P003200002020-02-21 3:54PM EST2020-06-307.640.000.000.00-22501.56%
SPY200717P003200002020-02-21 4:01PM EST2020-07-178.380.000.000.00-5801.56%
SPY200918P003200002020-02-21 2:02PM EST2020-09-1811.150.000.000.00-1601.56%
SPY200930P003200002020-02-18 11:46AM EST2020-09-3010.440.000.000.00-401.56%
SPY201016P003200002020-02-21 3:16PM EST2020-10-1612.310.000.000.00-3701.56%
SPY201120P003200002020-02-21 4:07PM EST2020-11-2013.600.000.000.00-100.78%
SPY201218P003200002020-02-21 1:22PM EST2020-12-1814.500.000.000.00-7800.78%
SPY201231P003200002020-02-21 3:34PM EST2020-12-3115.200.000.000.00-1300.78%
SPY210115P003200002020-02-21 3:51PM EST2021-01-1515.450.000.000.00-12800.78%
SPY210319P003200002020-02-19 11:30AM EST2021-03-1916.420.000.000.00-300.78%
SPY210618P003200002020-02-20 1:52PM EST2021-06-1818.130.000.000.00-49300.78%
SPY210917P003200002020-02-20 10:11AM EST2021-09-1719.620.000.000.00-100.78%
SPY211217P003200002020-02-21 3:34PM EST2021-12-1724.360.000.000.00-700.78%
SPY220121P003200002020-02-20 3:25PM EST2022-01-2122.870.000.000.00-4600.78%
SPY221216P003200002020-02-21 2:13PM EST2022-12-1630.900.000.000.00-3100.78%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen