SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:329.00
Callsfür19. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200219C003290002020-02-18 4:01PM EST2020-02-197.807.677.84-0.90-10.34%130027.64%
SPY200221C003290002020-02-18 4:14PM EST2020-02-217.907.887.98-1.10-12.22%57515,24919.29%
SPY200224C003290002020-02-18 12:45PM EST2020-02-247.637.918.19-0.85-10.02%3016.21%
SPY200226C003290002020-02-18 3:55PM EST2020-02-268.208.288.35-0.52-5.96%53015.48%
SPY200228C003290002020-02-18 1:36PM EST2020-02-288.308.608.65-1.25-13.09%633015.97%
SPY200302C003290002020-02-18 1:42PM EST2020-03-029.048.768.82-0.69-7.09%6046314.98%
SPY200304C003290002020-02-18 3:44PM EST2020-03-049.339.209.25-0.24-2.51%27016.09%
SPY200306C003290002020-02-18 3:46PM EST2020-03-069.609.519.55-0.78-7.51%245016.43%
SPY200309C003290002020-02-18 2:10PM EST2020-03-099.239.649.69-0.79-7.88%77015.70%
SPY200311C003290002020-02-18 1:54PM EST2020-03-119.829.889.93-0.29-2.87%45015.86%
SPY200313C003290002020-02-18 3:53PM EST2020-03-1310.0210.1510.20-0.53-5.02%29016.12%
SPY200316C003290002020-02-18 1:54PM EST2020-03-1610.4710.2610.32-0.36-3.32%28015.59%
SPY200318C003290002020-02-18 3:53PM EST2020-03-1810.4510.4910.55-1.22-10.45%2-15.75%
SPY200320C003290002020-02-18 4:12PM EST2020-03-2010.6510.5910.64-0.74-6.50%298015.50%
SPY200327C003290002020-02-18 9:32AM EST2020-03-2710.7010.8010.86-0.87-7.52%2074514.58%
SPY200331C003290002020-02-18 3:04PM EST2020-03-3111.1510.9210.99-0.51-4.37%535,38214.19%
SPY200417C003290002020-02-18 12:51PM EST2020-04-1712.1711.8711.93+0.19+1.59%145013.92%
SPY200515C003290002020-02-18 2:05PM EST2020-05-1513.8913.7013.76-0.20-1.42%81014.48%
SPY200619C003290002020-02-18 2:44PM EST2020-06-1915.9515.7115.83+0.42+2.70%19912,40515.05%
SPY200630C003290002020-02-11 2:50PM EST2020-06-3016.3715.9116.160.00-88114.84%
SPY200717C003290002020-02-04 1:30PM EST2020-07-1716.8316.6616.80+3.14+22.94%319114.75%
SPY200918C003290002020-02-12 3:47PM EST2020-09-1819.4519.3419.480.00-4046115.09%
SPY200930C003290002020-01-24 1:52PM EST2020-09-3015.5019.5819.780.00-2414.97%
SPY201016C003290002020-02-04 10:10AM EST2020-10-1615.7520.1220.400.00-18115.05%
SPY201120C003290002020-02-06 11:23AM EST2020-11-2020.5121.8822.230.00-152215.68%
SPY201218C003290002020-01-27 3:47PM EST2020-12-1818.3022.6822.960.00-190115.55%
SPY201231C003290002020-01-28 12:07PM EST2020-12-3119.8023.0223.330.00-1515.53%
SPY210115C003290002020-02-04 1:30PM EST2021-01-1523.7423.2723.790.00-1564315.54%
SPY210319C003290002020-01-31 1:47PM EST2021-03-1925.5025.1625.550.00-17215.54%
SPY211217C003290002020-02-10 9:41AM EST2021-12-1729.5531.6632.260.00-11,30615.73%
Putsfür19. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200219P003290002020-02-18 4:10PM EST2020-02-190.030.020.03-0.08-72.73%1,275021.88%
SPY200221P003290002020-02-18 4:00PM EST2020-02-210.170.160.17-0.08-32.00%7,24123,37817.53%
SPY200224P003290002020-02-18 4:14PM EST2020-02-240.300.280.29-0.06-16.67%1,0151,53514.19%
SPY200226P003290002020-02-18 3:53PM EST2020-02-260.560.510.53-0.24-30.00%2701,07714.70%
SPY200228P003290002020-02-18 3:47PM EST2020-02-280.760.760.770.00-525014.94%
SPY200302P003290002020-02-18 3:55PM EST2020-03-020.930.900.92-0.14-13.08%981,46314.01%
SPY200304P003290002020-02-18 3:46PM EST2020-03-041.311.301.32-0.15-10.27%98015.12%
SPY200306P003290002020-02-18 3:59PM EST2020-03-061.541.551.57-0.28-15.38%448015.34%
SPY200309P003290002020-02-18 3:55PM EST2020-03-091.681.661.69+0.07+4.35%130014.64%
SPY200311P003290002020-02-18 2:16PM EST2020-03-112.041.871.89-0.02-0.97%3014.72%
SPY200313P003290002020-02-18 3:18PM EST2020-03-132.022.072.10-0.16-7.34%138014.84%
SPY200316P003290002020-02-18 3:42PM EST2020-03-162.212.172.21+0.01+0.45%363814.36%
SPY200318P003290002020-02-18 1:56PM EST2020-03-182.422.372.41+0.07+2.98%442014.48%
SPY200320P003290002020-02-18 4:13PM EST2020-03-202.802.822.84+0.15+5.66%5,612015.30%
SPY200327P003290002020-02-18 1:09PM EST2020-03-273.353.273.30+0.14+4.36%1828615.03%
SPY200331P003290002020-02-18 10:35AM EST2020-03-313.443.453.48-0.06-1.71%6582814.75%
SPY200403P003290002020-02-18 11:35AM EST2020-04-034.163.703.75--13-14.89%
SPY200417P003290002020-02-18 3:47PM EST2020-04-174.524.494.52+0.29+6.86%396014.58%
SPY200515P003290002020-02-18 3:53PM EST2020-05-156.096.036.06+0.35+6.10%681014.55%
SPY200619P003290002020-02-18 12:41PM EST2020-06-198.187.978.02+0.45+5.82%66014.95%
SPY200630P003290002020-02-13 1:48PM EST2020-06-308.058.428.480.00-132814.92%
SPY200717P003290002020-02-18 11:47AM EST2020-07-179.879.199.29+0.67+7.28%66015.03%
SPY200918P003290002020-02-18 2:16PM EST2020-09-1812.0111.7411.83-0.02-0.17%14015.19%
SPY200930P003290002020-02-10 10:58AM EST2020-09-3013.4512.1612.300.00-14615.24%
SPY201016P003290002020-02-04 11:59AM EST2020-10-1612.7812.7212.930.00-204415.32%
SPY201120P003290002020-02-14 3:17PM EST2020-11-2014.4814.3014.620.00-2015.81%
SPY201218P003290002020-02-10 12:11PM EST2020-12-1816.7715.3415.560.00-13115.85%
SPY201231P003290002020-01-29 9:48AM EST2020-12-3118.3415.6515.880.00-10027015.78%
SPY210115P003290002020-02-14 10:56AM EST2021-01-1516.0716.0616.380.00-73015.82%
SPY210319P003290002020-01-31 1:04PM EST2021-03-1924.2017.9418.230.00-2515.87%
SPY211217P003290002020-01-14 12:32PM EST2021-12-1728.0324.4925.120.00-75516.09%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen