SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:330.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003300002020-02-21 4:09PM EST2020-02-244.050.000.000.00-2,50100.00%
SPY200226C003300002020-02-21 4:07PM EST2020-02-264.620.000.000.00-1,02000.00%
SPY200228C003300002020-02-21 4:09PM EST2020-02-285.220.000.000.00-3,41400.00%
SPY200302C003300002020-02-21 3:59PM EST2020-03-025.370.000.000.00-17900.00%
SPY200304C003300002020-02-21 4:03PM EST2020-03-046.300.000.000.00-41100.00%
SPY200306C003300002020-02-21 4:05PM EST2020-03-066.610.000.000.00-31000.00%
SPY200309C003300002020-02-21 3:46PM EST2020-03-096.620.000.000.00-9100.00%
SPY200311C003300002020-02-21 3:58PM EST2020-03-116.980.000.000.00-65700.00%
SPY200313C003300002020-02-21 3:45PM EST2020-03-137.200.000.000.00-25700.00%
SPY200316C003300002020-02-21 3:57PM EST2020-03-167.530.000.000.00-9100.00%
SPY200318C003300002020-02-21 4:02PM EST2020-03-187.940.000.000.00-11100.00%
SPY200320C003300002020-02-21 4:07PM EST2020-03-208.010.000.000.00-4,83900.00%
SPY200323C003300002020-02-21 2:14PM EST2020-03-237.880.000.000.00-2100.00%
SPY200325C003300002020-02-21 3:54PM EST2020-03-258.130.000.000.00-8000.00%
SPY200327C003300002020-02-21 2:24PM EST2020-03-277.980.000.000.00-5600.00%
SPY200330C003300002020-02-21 12:18PM EST2020-03-308.680.000.000.00-3-0.00%
SPY200331C003300002020-02-21 3:57PM EST2020-03-318.370.000.000.00-6700.00%
SPY200403C003300002020-02-21 3:01PM EST2020-04-038.600.000.000.00-2400.00%
SPY200417C003300002020-02-21 4:05PM EST2020-04-179.540.000.000.00-29700.00%
SPY200515C003300002020-02-21 4:09PM EST2020-05-1511.510.000.000.00-42400.00%
SPY200619C003300002020-02-21 4:00PM EST2020-06-1913.440.000.000.00-6000.00%
SPY200630C003300002020-02-21 12:49PM EST2020-06-3013.990.000.000.00-600.00%
SPY200717C003300002020-02-21 3:31PM EST2020-07-1714.290.000.000.00-100.00%
SPY200918C003300002020-02-21 2:17PM EST2020-09-1816.980.000.000.00-2700.00%
SPY200930C003300002020-02-21 10:32AM EST2020-09-3017.600.000.000.00-400.00%
SPY201016C003300002020-02-21 12:25PM EST2020-10-1618.430.000.000.00-600.00%
SPY201120C003300002020-02-21 12:49PM EST2020-11-2020.080.000.000.00-100.00%
SPY201218C003300002020-02-21 2:22PM EST2020-12-1820.570.000.000.00-2100.00%
SPY201231C003300002020-02-21 10:44AM EST2020-12-3120.730.000.000.00-2000.00%
SPY210115C003300002020-02-21 3:49PM EST2021-01-1521.200.000.000.00-18100.00%
SPY210319C003300002020-02-21 3:49PM EST2021-03-1923.000.000.000.00-3400.00%
SPY210618C003300002020-02-21 1:52PM EST2021-06-1825.300.000.000.00-500.00%
SPY210917C003300002020-02-11 2:43PM EST2021-09-1729.080.000.000.00-700.00%
SPY211217C003300002020-02-20 1:07PM EST2021-12-1730.740.000.000.00-700.00%
SPY220121C003300002020-02-21 1:54PM EST2022-01-2129.990.000.000.00-12300.00%
SPY221216C003300002020-02-21 3:45PM EST2022-12-1635.550.000.000.00-11800.00%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003300002020-02-21 4:14PM EST2020-02-240.290.000.000.00-71,23806.25%
SPY200226P003300002020-02-21 4:14PM EST2020-02-260.860.000.000.00-10,89603.13%
SPY200228P003300002020-02-21 4:14PM EST2020-02-281.360.000.000.00-44,84803.13%
SPY200302P003300002020-02-21 4:14PM EST2020-03-021.690.000.000.00-2,57801.56%
SPY200304P003300002020-02-21 4:08PM EST2020-03-042.380.000.000.00-1,90101.56%
SPY200306P003300002020-02-21 4:10PM EST2020-03-062.720.000.000.00-5,60501.56%
SPY200309P003300002020-02-21 4:11PM EST2020-03-092.890.000.000.00-1,13101.56%
SPY200311P003300002020-02-21 3:57PM EST2020-03-113.320.000.000.00-57401.56%
SPY200313P003300002020-02-21 3:58PM EST2020-03-133.620.000.000.00-2,30401.56%
SPY200316P003300002020-02-21 3:46PM EST2020-03-163.890.000.000.00-16500.78%
SPY200318P003300002020-02-21 3:59PM EST2020-03-183.960.000.000.00-21200.78%
SPY200320P003300002020-02-21 4:14PM EST2020-03-204.430.000.000.00-14,01100.78%
SPY200323P003300002020-02-21 3:48PM EST2020-03-234.880.000.000.00-8900.78%
SPY200325P003300002020-02-21 3:58PM EST2020-03-254.960.000.000.00-8700.78%
SPY200327P003300002020-02-21 3:48PM EST2020-03-275.250.000.000.00-22800.78%
SPY200330P003300002020-02-21 3:56PM EST2020-03-305.140.000.000.00-42-0.78%
SPY200331P003300002020-02-21 3:59PM EST2020-03-315.370.000.000.00-57200.78%
SPY200403P003300002020-02-21 4:07PM EST2020-04-035.540.000.000.00-15000.78%
SPY200417P003300002020-02-21 4:02PM EST2020-04-176.230.000.000.00-6,58500.78%
SPY200515P003300002020-02-21 4:14PM EST2020-05-157.930.000.000.00-1,96200.78%
SPY200619P003300002020-02-21 4:12PM EST2020-06-199.900.000.000.00-90100.39%
SPY200630P003300002020-02-21 4:05PM EST2020-06-3010.470.000.000.00-15400.39%
SPY200717P003300002020-02-21 3:13PM EST2020-07-1711.510.000.000.00-14600.39%
SPY200918P003300002020-02-21 2:17PM EST2020-09-1814.310.000.000.00-5100.39%
SPY200930P003300002020-02-21 3:46PM EST2020-09-3014.630.000.000.00-1900.39%
SPY201016P003300002020-02-21 3:16PM EST2020-10-1615.370.000.000.00-18600.39%
SPY201120P003300002020-02-21 3:27PM EST2020-11-2017.160.000.000.00-3000.39%
SPY201218P003300002020-02-21 3:32PM EST2020-12-1818.150.000.000.00-800.39%
SPY201231P003300002020-02-21 2:09PM EST2020-12-3118.310.000.000.00-4400.39%
SPY210115P003300002020-02-21 4:00PM EST2021-01-1518.500.000.000.00-6900.39%
SPY210319P003300002020-02-21 3:24PM EST2021-03-1920.750.000.000.00-2600.20%
SPY210618P003300002020-02-21 3:06PM EST2021-06-1823.400.000.000.00-3600.20%
SPY210917P003300002020-02-19 1:12PM EST2021-09-1722.560.000.000.00-1000.20%
SPY211217P003300002020-02-21 3:47PM EST2021-12-1728.010.000.000.00-6700.20%
SPY220121P003300002020-02-21 1:31PM EST2022-01-2128.600.000.000.00-900.20%
SPY221216P003300002020-02-20 3:56PM EST2022-12-1634.150.000.000.00-900.20%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen