SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:325.00
Callsfür18. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200218C003250002020-02-18 1:59PM EST2020-02-1811.2411.8212.02-0.50-4.26%25044.04%
SPY200219C003250002020-02-18 10:55AM EST2020-02-1911.4511.9212.09-0.21-1.80%49033.35%
SPY200221C003250002020-02-18 2:29PM EST2020-02-2112.0212.0612.12-0.80-6.24%600024.17%
SPY200224C003250002020-02-10 3:59PM EST2020-02-2410.6712.0412.290.00-3152520.53%
SPY200226C003250002020-02-11 12:51PM EST2020-02-2612.0012.2512.460.00-421419.80%
SPY200228C003250002020-02-18 2:22PM EST2020-02-2812.1112.4712.65-0.51-4.04%181019.42%
SPY200302C003250002020-02-18 2:33PM EST2020-03-0212.5312.6212.69-0.87-6.49%4865217.48%
SPY200304C003250002020-02-18 1:30PM EST2020-03-0412.5912.9813.03-0.07-0.55%22018.35%
SPY200306C003250002020-02-18 2:47PM EST2020-03-0613.2713.2513.29-0.07-0.52%238018.63%
SPY200309C003250002020-02-12 12:26PM EST2020-03-0912.7713.3613.420.00-606617.84%
SPY200311C003250002020-02-18 11:41AM EST2020-03-1112.4513.5913.66-1.71-12.08%5018.05%
SPY200313C003250002020-02-18 12:48PM EST2020-03-1313.1913.8013.85-0.64-4.63%111018.06%
SPY200316C003250002020-02-18 2:10PM EST2020-03-1613.2113.9214.01-0.80-5.71%59017.63%
SPY200318C003250002020-02-18 1:49PM EST2020-03-1813.6514.1714.20-0.85-5.86%13017.69%
SPY200320C003250002020-02-18 2:43PM EST2020-03-2014.2914.2214.28-0.47-3.18%369017.38%
SPY200327C003250002020-02-18 2:47PM EST2020-03-2714.4314.4314.47-0.55-3.67%481016.30%
SPY200331C003250002020-02-18 2:44PM EST2020-03-3114.5414.5414.57-0.09-0.62%44015.80%
SPY200417C003250002020-02-18 2:21PM EST2020-04-1714.9615.3615.40-0.75-4.77%193015.25%
SPY200515C003250002020-02-18 2:13PM EST2020-05-1516.4016.9817.02-0.55-3.24%678015.45%
SPY200619C003250002020-02-18 12:29PM EST2020-06-1918.1618.9019.03-0.70-3.71%10320,42515.95%
SPY200630C003250002020-02-18 1:13PM EST2020-06-3018.8719.1519.26-0.33-1.72%121015.59%
SPY200717C003250002020-02-18 12:00PM EST2020-07-1719.7819.8019.95-0.42-2.08%38015.55%
SPY200918C003250002020-02-18 2:39PM EST2020-09-1822.2422.3822.56-0.65-2.84%26015.79%
SPY200930C003250002020-02-13 2:20PM EST2020-09-3023.0022.6322.820.00-1015.62%
SPY201016C003250002020-02-14 2:27PM EST2020-10-1623.2823.1623.440.00-4015.70%
SPY201120C003250002020-02-13 2:02PM EST2020-11-2025.6224.8925.200.00-201,72016.26%
SPY201218C003250002020-02-14 11:34AM EST2020-12-1825.4025.6125.90-0.82-3.13%8016.10%
SPY201231C003250002020-02-18 11:27AM EST2020-12-3125.2825.9326.24+1.17+4.85%44116.05%
SPY210115C003250002020-02-14 2:12PM EST2021-01-1526.4026.2126.680.00-4016.04%
SPY210319C003250002020-02-12 12:32PM EST2021-03-1928.4127.9828.380.00-569315.98%
SPY210618C003250002020-02-13 1:09PM EST2021-06-1830.9530.2230.810.00-557716.04%
SPY210917C003250002020-02-12 3:15PM EST2021-09-1732.9632.4033.020.00-21,34416.08%
SPY211217C003250002020-02-13 11:32AM EST2021-12-1735.0034.2534.900.00-1511,70316.02%
SPY220121C003250002020-02-18 12:34PM EST2022-01-2134.6834.6435.80-0.82-2.31%2016.12%
SPY221216C003250002020-02-18 11:50AM EST2022-12-1640.0040.7142.57-2.00-4.76%5016.40%
Putsfür18. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200218P003250002020-02-18 12:31PM EST2020-02-180.010.000.00-0.01-50.00%316012.50%
SPY200219P003250002020-02-18 2:20PM EST2020-02-190.020.010.02-0.03-60.00%3,094021.09%
SPY200221P003250002020-02-18 2:48PM EST2020-02-210.080.070.08-0.05-38.46%8,394018.46%
SPY200224P003250002020-02-18 2:36PM EST2020-02-240.140.140.16-0.06-30.00%7202,41915.87%
SPY200226P003250002020-02-18 1:38PM EST2020-02-260.350.290.30+0.03+9.38%6485,86016.11%
SPY200228P003250002020-02-18 2:44PM EST2020-02-280.470.460.470.00-4,907016.38%
SPY200302P003250002020-02-18 2:28PM EST2020-03-020.560.560.57-0.04-6.67%582015.33%
SPY200304P003250002020-02-18 2:33PM EST2020-03-040.850.850.870.00-290016.37%
SPY200306P003250002020-02-18 2:34PM EST2020-03-061.071.071.07+0.03+2.88%367016.57%
SPY200309P003250002020-02-18 2:43PM EST2020-03-091.171.161.18+0.06+5.41%277015.88%
SPY200311P003250002020-02-18 2:33PM EST2020-03-111.351.331.36-0.04-2.88%1,564016.00%
SPY200313P003250002020-02-18 2:41PM EST2020-03-131.541.511.52+0.09+6.21%953016.02%
SPY200316P003250002020-02-18 2:44PM EST2020-03-161.621.601.62+0.07+4.52%276015.53%
SPY200318P003250002020-02-18 2:24PM EST2020-03-181.801.771.79-0.08-4.26%107015.63%
SPY200320P003250002020-02-18 2:44PM EST2020-03-202.152.122.13+0.15+7.50%4,174016.30%
SPY200323P003250002020-02-18 1:42PM EST2020-03-232.342.212.24+0.17+7.83%1,004-15.94%
SPY200327P003250002020-02-18 12:16PM EST2020-03-272.872.522.54+0.48+20.08%562015.99%
SPY200331P003250002020-02-18 2:41PM EST2020-03-312.742.712.71+0.20+7.87%2,443015.70%
SPY200403P003250002020-02-18 2:10PM EST2020-04-033.182.932.95+0.12+3.92%65015.82%
SPY200417P003250002020-02-18 2:16PM EST2020-04-173.863.643.66+0.42+12.21%11,176015.44%
SPY200515P003250002020-02-18 2:27PM EST2020-05-155.055.065.08+0.23+4.77%545015.26%
SPY200619P003250002020-02-18 2:23PM EST2020-06-196.996.906.92+0.33+4.95%567015.55%
SPY200630P003250002020-02-18 11:46AM EST2020-06-307.507.337.35+0.21+2.88%16015.48%
SPY200717P003250002020-02-18 12:03PM EST2020-07-178.708.088.14+0.91+11.68%52015.58%
SPY200918P003250002020-02-18 2:17PM EST2020-09-1810.8310.5410.64+0.35+3.34%38015.70%
SPY200930P003250002020-02-14 10:54AM EST2020-09-3011.1510.9411.100.00-3015.74%
SPY201016P003250002020-02-18 10:05AM EST2020-10-1611.7111.5211.70+0.39+3.45%5015.80%
SPY201120P003250002020-02-18 12:04PM EST2020-11-2013.8913.0713.34+0.49+3.66%2016.25%
SPY201218P003250002020-02-14 2:55PM EST2020-12-1814.8014.0714.25+0.65+4.59%10016.27%
SPY201231P003250002020-02-12 2:21PM EST2020-12-3114.4014.3814.580.00-25116.21%
SPY210115P003250002020-02-18 11:55AM EST2021-01-1515.5014.7515.04+0.68+4.59%1016.21%
SPY210319P003250002020-02-18 12:15PM EST2021-03-1917.3016.5816.86+0.77+4.66%50016.23%
SPY210618P003250002020-02-14 10:28AM EST2021-06-1819.2019.0519.390.00-1016.34%
SPY210917P003250002020-02-14 9:33AM EST2021-09-1721.2521.3221.740.00-52016.45%
SPY211217P003250002020-02-14 12:50PM EST2021-12-1723.7323.5924.040.00-52016.60%
SPY220121P003250002020-02-13 9:48AM EST2022-01-2126.4024.1425.03+1.70+6.88%99716.73%
SPY221216P003250002020-02-14 3:28PM EST2022-12-1631.7531.0132.100.00-61017.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen