SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:332.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003320002020-02-21 4:14PM EST2020-02-242.332.402.45-3.02-56.45%4,234013.48%
SPY200226C003320002020-02-21 4:09PM EST2020-02-263.163.163.20-2.40-43.17%1,806015.48%
SPY200228C003320002020-02-21 4:09PM EST2020-02-283.773.773.80-2.10-35.78%4,161016.43%
SPY200302C003320002020-02-21 3:47PM EST2020-03-023.974.114.15-2.28-36.48%345015.36%
SPY200304C003320002020-02-21 4:05PM EST2020-03-044.824.834.89-1.83-27.52%900017.13%
SPY200306C003320002020-02-21 3:55PM EST2020-03-065.205.225.27-1.86-26.35%722017.34%
SPY200309C003320002020-02-21 3:54PM EST2020-03-095.445.415.46-0.92-14.47%292016.40%
SPY200311C003320002020-02-21 3:54PM EST2020-03-115.785.745.79-1.70-22.73%501016.61%
SPY200313C003320002020-02-21 4:04PM EST2020-03-136.036.066.10-1.92-24.15%398016.78%
SPY200316C003320002020-02-21 12:37PM EST2020-03-166.456.216.28-1.18-15.47%161016.23%
SPY200318C003320002020-02-21 1:38PM EST2020-03-186.306.506.56-1.40-18.18%155016.39%
SPY200320C003320002020-02-21 4:14PM EST2020-03-206.606.626.65-1.66-20.10%5,419016.03%
SPY200323C003320002020-02-21 11:38AM EST2020-03-236.956.616.69-2.28-24.70%1015.35%
SPY200325C003320002020-02-21 12:45PM EST2020-03-256.946.726.80-1.06-13.25%3015.15%
SPY200327C003320002020-02-21 2:10PM EST2020-03-276.626.876.94-1.95-22.75%13015.05%
SPY200331C003320002020-02-21 3:32PM EST2020-03-316.607.047.10-2.18-24.83%93014.63%
SPY200403C003320002020-02-21 3:59PM EST2020-04-037.157.297.36-1.37-16.08%6014.68%
SPY200417C003320002020-02-21 4:13PM EST2020-04-178.198.178.24-1.35-14.15%370014.41%
SPY200515C003320002020-02-21 3:36PM EST2020-05-159.8810.1510.21-1.52-13.33%308014.87%
SPY200619C003320002020-02-21 3:47PM EST2020-06-1912.0512.1812.30-1.65-12.04%95015.25%
SPY200630C003320002020-02-21 2:13PM EST2020-06-3012.3612.4912.62-2.80-18.47%30014.99%
SPY200717C003320002020-02-20 11:36AM EST2020-07-1713.8113.2313.360.00-40014.98%
SPY200918C003320002020-02-14 2:30PM EST2020-09-1817.4415.9316.110.00-2015.27%
SPY200930C003320002020-02-19 12:49PM EST2020-09-3019.0016.1916.440.00-2015.17%
SPY201016C003320002020-02-20 10:39AM EST2020-10-1619.3016.7617.090.00-1015.26%
SPY201120C003320002020-02-19 11:02AM EST2020-11-2021.1218.5518.970.00-1015.89%
SPY201218C003320002020-02-11 9:48AM EST2020-12-1821.0019.2919.720.00-2015.75%
SPY201231C003320002020-02-20 1:46PM EST2020-12-3120.8019.5520.010.00-1015.66%
SPY210115C003320002020-02-21 3:52PM EST2021-01-1520.2519.9320.44-2.74-11.92%6015.64%
SPY210319C003320002020-02-18 3:11PM EST2021-03-1922.5021.6922.330.00-2015.71%
SPY211217C003320002020-02-19 3:36PM EST2021-12-1731.3027.8729.040.00-1015.82%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003320002020-02-21 4:14PM EST2020-02-240.620.620.63+0.29+87.88%42,695010.14%
SPY200226P003320002020-02-21 4:14PM EST2020-02-261.401.341.36+0.71+102.90%12,091012.89%
SPY200228P003320002020-02-21 4:14PM EST2020-02-281.941.881.91+0.96+97.96%11,828013.98%
SPY200302P003320002020-02-21 4:04PM EST2020-03-022.292.212.25+1.20+110.09%2,580013.28%
SPY200304P003320002020-02-21 3:58PM EST2020-03-043.152.892.94+1.54+95.65%1,774015.04%
SPY200306P003320002020-02-21 4:06PM EST2020-03-063.333.213.27+1.42+74.35%4,539015.21%
SPY200309P003320002020-02-21 4:06PM EST2020-03-093.523.393.45+1.46+70.87%277014.44%
SPY200311P003320002020-02-21 3:54PM EST2020-03-113.883.693.74+1.42+57.72%531014.62%
SPY200313P003320002020-02-21 3:59PM EST2020-03-134.163.943.99+1.58+61.24%3,604014.70%
SPY200316P003320002020-02-21 3:48PM EST2020-03-164.474.084.14+1.82+68.68%35014.20%
SPY200318P003320002020-02-21 3:46PM EST2020-03-184.714.334.40+1.54+48.58%96014.38%
SPY200320P003320002020-02-21 4:14PM EST2020-03-205.104.995.03+1.51+42.06%8,736015.58%
SPY200323P003320002020-02-21 3:44PM EST2020-03-235.655.105.18+2.08+58.26%208015.20%
SPY200327P003320002020-02-21 3:26PM EST2020-03-276.055.535.60+1.90+45.78%217015.33%
SPY200331P003320002020-02-21 3:54PM EST2020-03-315.745.755.81+1.56+37.32%294015.01%
SPY200403P003320002020-02-21 2:20PM EST2020-04-036.556.036.11+1.71+35.33%131015.13%
SPY200417P003320002020-02-21 3:59PM EST2020-04-177.116.856.91+1.74+32.40%1,208014.65%
SPY200515P003320002020-02-21 3:41PM EST2020-05-159.008.468.54+2.15+31.39%495014.53%
SPY200619P003320002020-02-21 3:37PM EST2020-06-1911.2510.5310.60+2.35+26.40%66014.93%
SPY200630P003320002020-02-21 4:09PM EST2020-06-3011.0911.0011.11+2.60+30.62%82014.93%
SPY200717P003320002020-02-21 3:46PM EST2020-07-1712.2211.8011.92+1.16+10.49%361015.01%
SPY200918P003320002020-02-20 3:19PM EST2020-09-1812.9514.4214.570.00-2015.20%
SPY200930P003320002020-02-20 12:31PM EST2020-09-3014.9014.8115.07+0.69+4.86%124015.27%
SPY201016P003320002020-02-14 12:03PM EST2020-10-1613.7415.4115.720.00-1015.35%
SPY201120P003320002020-02-19 3:57PM EST2020-11-2014.7416.9817.430.00-30015.83%
SPY201218P003320002020-02-21 11:37AM EST2020-12-1817.9518.0418.49+2.33+14.92%3015.96%
SPY201231P003320002020-02-20 1:46PM EST2020-12-3117.2818.3818.810.00-1015.89%
SPY210115P003320002020-02-21 3:41PM EST2021-01-1519.4418.7819.27+1.59+8.91%1015.89%
SPY210319P003320002020-02-21 3:34PM EST2021-03-1921.4520.6221.20+1.22+6.03%4015.96%
SPY211217P003320002020-02-07 3:35PM EST2021-12-1728.2627.8328.770.00-20016.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen