SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:327.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003270002020-02-21 3:53PM EST2020-02-246.930.000.000.00-29000.00%
SPY200226C003270002020-02-21 3:22PM EST2020-02-266.740.000.000.00-26400.00%
SPY200228C003270002020-02-21 3:59PM EST2020-02-287.430.000.000.00-37200.00%
SPY200302C003270002020-02-21 3:54PM EST2020-03-027.990.000.000.00-37000.00%
SPY200304C003270002020-02-21 3:34PM EST2020-03-048.480.000.000.00-8200.00%
SPY200306C003270002020-02-21 2:12PM EST2020-03-068.710.000.000.00-4800.00%
SPY200309C003270002020-02-21 2:50PM EST2020-03-098.930.000.000.00-4900.00%
SPY200311C003270002020-02-21 3:54PM EST2020-03-119.610.000.000.00-6600.00%
SPY200313C003270002020-02-21 1:35PM EST2020-03-139.690.000.000.00-3900.00%
SPY200316C003270002020-02-21 12:25PM EST2020-03-169.760.000.000.00-2000.00%
SPY200318C003270002020-02-21 11:34AM EST2020-03-1810.660.000.000.00-2900.00%
SPY200320C003270002020-02-21 3:59PM EST2020-03-2010.130.000.000.00-83800.00%
SPY200325C003270002020-02-21 1:07PM EST2020-03-2510.720.000.000.00-600.00%
SPY200327C003270002020-02-21 1:05PM EST2020-03-2710.810.000.000.00-2500.00%
SPY200331C003270002020-02-21 3:56PM EST2020-03-3110.630.000.000.00-18700.00%
SPY200403C003270002020-02-20 10:50AM EST2020-04-0314.050.000.000.00--00.00%
SPY200417C003270002020-02-21 3:52PM EST2020-04-1711.770.000.000.00-3300.00%
SPY200515C003270002020-02-21 3:24PM EST2020-05-1513.340.000.000.00-2500.00%
SPY200619C003270002020-02-21 1:45PM EST2020-06-1915.550.000.000.00-800.00%
SPY200630C003270002020-02-21 3:33PM EST2020-06-3015.460.000.000.00-100.00%
SPY200717C003270002020-02-19 10:54AM EST2020-07-1719.340.000.000.00-200.00%
SPY200918C003270002020-02-21 11:36AM EST2020-09-1819.700.000.000.00-600.00%
SPY200930C003270002020-01-14 11:19AM EST2020-09-3016.0221.6421.920.00-2418.09%
SPY201016C003270002020-02-12 9:31AM EST2020-10-1621.940.000.000.00-100.00%
SPY201120C003270002020-02-05 9:30AM EST2020-11-2020.610.000.000.00-200.00%
SPY201218C003270002020-02-10 3:08PM EST2020-12-1822.410.000.000.00-200.00%
SPY201231C003270002020-01-29 3:18PM EST2020-12-3119.200.000.000.00-300.00%
SPY210115C003270002020-02-21 11:01AM EST2021-01-1523.500.000.000.00-200.00%
SPY210319C003270002020-01-28 3:38PM EST2021-03-1921.690.000.000.00-1800.00%
SPY211217C003270002020-01-28 11:22AM EST2021-12-1728.300.000.000.00-600.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003270002020-02-21 4:14PM EST2020-02-240.090.000.000.00-11,775012.50%
SPY200226P003270002020-02-21 4:14PM EST2020-02-260.410.000.000.00-4,03306.25%
SPY200228P003270002020-02-21 4:13PM EST2020-02-280.800.000.000.00-3,56803.13%
SPY200302P003270002020-02-21 4:12PM EST2020-03-021.100.000.000.00-13,71003.13%
SPY200304P003270002020-02-21 3:55PM EST2020-03-041.760.000.000.00-1,00603.13%
SPY200306P003270002020-02-21 4:12PM EST2020-03-062.010.000.000.00-1,33603.13%
SPY200309P003270002020-02-21 4:13PM EST2020-03-092.170.000.000.00-94303.13%
SPY200311P003270002020-02-21 3:35PM EST2020-03-112.960.000.000.00-70201.56%
SPY200313P003270002020-02-21 4:00PM EST2020-03-132.790.000.000.00-33401.56%
SPY200316P003270002020-02-21 2:59PM EST2020-03-163.110.000.000.00-16601.56%
SPY200318P003270002020-02-21 3:59PM EST2020-03-183.200.000.000.00-35201.56%
SPY200320P003270002020-02-21 4:04PM EST2020-03-203.640.000.000.00-15,13001.56%
SPY200323P003270002020-02-21 3:47PM EST2020-03-234.010.000.000.00-801.56%
SPY200325P003270002020-02-21 1:56PM EST2020-03-254.340.000.000.00-101.56%
SPY200327P003270002020-02-21 3:57PM EST2020-03-274.320.000.000.00-25801.56%
SPY200331P003270002020-02-21 3:56PM EST2020-03-314.480.000.000.00-18001.56%
SPY200403P003270002020-02-21 2:11PM EST2020-04-034.980.000.000.00-7301.56%
SPY200417P003270002020-02-21 3:59PM EST2020-04-175.590.000.000.00-1,79601.56%
SPY200515P003270002020-02-21 2:18PM EST2020-05-157.470.000.000.00-31500.78%
SPY200619P003270002020-02-21 4:03PM EST2020-06-199.000.000.000.00-20000.78%
SPY200630P003270002020-02-21 10:48AM EST2020-06-309.810.000.000.00-4500.78%
SPY200717P003270002020-02-21 2:28PM EST2020-07-1710.540.000.000.00-14600.78%
SPY200918P003270002020-02-21 11:26AM EST2020-09-1812.620.000.000.00-1700.78%
SPY200930P003270002020-02-12 2:55PM EST2020-09-3011.370.000.000.00-1000.78%
SPY201016P003270002020-02-05 9:59AM EST2020-10-1613.900.000.000.00-100.78%
SPY201120P003270002020-02-20 2:21PM EST2020-11-2015.600.000.000.00-200.39%
SPY201218P003270002020-02-19 3:15PM EST2020-12-1814.140.000.000.00-300.39%
SPY201231P003270002020-02-21 1:28PM EST2020-12-3116.950.000.000.00-100.39%
SPY210115P003270002020-02-20 3:45PM EST2021-01-1515.650.000.000.00-5600.39%
SPY210319P003270002020-02-11 11:19AM EST2021-03-1917.420.000.000.00-5000.39%
SPY211217P003270002020-01-17 3:44PM EST2021-12-1728.5024.3024.740.00-1415.74%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen