SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:333.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003330002020-02-21 4:14PM EST2020-02-241.621.681.70-2.62-61.79%18,405012.15%
SPY200226C003330002020-02-21 4:14PM EST2020-02-262.472.492.51-2.19-47.00%4,473014.64%
SPY200228C003330002020-02-21 4:14PM EST2020-02-283.083.103.13-2.17-41.33%12,222015.75%
SPY200302C003330002020-02-21 4:14PM EST2020-03-023.433.443.48-1.77-34.04%1,875014.77%
SPY200304C003330002020-02-21 3:59PM EST2020-03-044.064.164.22-1.79-30.60%1,346016.55%
SPY200306C003330002020-02-21 4:14PM EST2020-03-064.494.544.59-1.55-25.66%5,395016.75%
SPY200309C003330002020-02-21 3:57PM EST2020-03-094.664.744.79-1.28-21.55%306015.89%
SPY200311C003330002020-02-21 3:40PM EST2020-03-114.895.065.11-1.70-25.80%501016.10%
SPY200313C003330002020-02-21 4:14PM EST2020-03-135.345.385.42-1.51-22.04%13,233016.28%
SPY200316C003330002020-02-21 3:57PM EST2020-03-165.435.535.59-1.54-22.09%46015.73%
SPY200318C003330002020-02-21 3:56PM EST2020-03-185.845.825.87-1.45-19.89%163015.90%
SPY200320C003330002020-02-21 4:14PM EST2020-03-205.935.935.96-1.60-21.25%5,788015.56%
SPY200323C003330002020-02-21 4:02PM EST2020-03-235.955.936.00-1.46-19.70%763014.90%
SPY200327C003330002020-02-21 4:00PM EST2020-03-276.106.186.26-1.68-21.59%404014.65%
SPY200331C003330002020-02-21 4:04PM EST2020-03-316.396.366.42-1.77-21.69%641014.25%
SPY200403C003330002020-02-21 3:42PM EST2020-04-036.356.616.68-1.93-23.31%25014.31%
SPY200417C003330002020-02-21 4:13PM EST2020-04-177.527.507.57-1.47-16.35%551014.10%
SPY200515C003330002020-02-21 4:09PM EST2020-05-159.509.499.55-1.45-13.24%572014.62%
SPY200619C003330002020-02-21 3:59PM EST2020-06-1911.4411.5411.65-1.75-13.27%94015.05%
SPY200630C003330002020-02-21 3:52PM EST2020-06-3011.9711.8311.96-2.18-15.41%316014.79%
SPY200717C003330002020-02-21 3:54PM EST2020-07-1712.6512.5812.70-2.62-17.16%35014.78%
SPY200918C003330002020-02-19 12:07PM EST2020-09-1815.5015.3015.46-0.91-5.55%5015.11%
SPY200930C003330002020-02-21 3:46PM EST2020-09-3015.4515.5515.79-0.46-2.89%1015.01%
SPY201016C003330002020-02-21 3:52PM EST2020-10-1616.3616.1116.44-1.14-6.51%2015.10%
SPY201120C003330002020-02-12 3:55PM EST2020-11-2019.8517.9118.330.00-1015.75%
SPY201218C003330002020-02-21 3:48PM EST2020-12-1818.7018.6519.08-1.51-7.47%92015.62%
SPY201231C003330002020-02-21 4:01PM EST2020-12-3119.3018.9219.37-2.45-11.26%1015.53%
SPY210115C003330002020-02-21 3:36PM EST2021-01-1519.3919.3019.80-0.62-3.10%16015.51%
SPY210319C003330002020-02-21 12:42PM EST2021-03-1921.4721.0621.67-1.23-5.42%7015.57%
SPY211217C003330002020-02-21 1:20PM EST2021-12-1728.0827.3028.37-2.77-8.98%9015.70%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003330002020-02-21 4:14PM EST2020-02-240.900.890.91+0.45+100.00%70,35609.30%
SPY200226P003330002020-02-21 4:14PM EST2020-02-261.681.661.70+0.95+130.14%16,577012.32%
SPY200228P003330002020-02-21 4:14PM EST2020-02-282.242.212.25+1.02+83.61%22,261013.41%
SPY200302P003330002020-02-21 4:10PM EST2020-03-022.602.532.58+1.30+100.00%4,151012.72%
SPY200304P003330002020-02-21 4:14PM EST2020-03-043.283.253.28+1.50+84.27%2,153014.53%
SPY200306P003330002020-02-21 4:06PM EST2020-03-063.683.543.60+1.54+71.96%9,156014.68%
SPY200309P003330002020-02-21 3:58PM EST2020-03-094.013.723.78+1.77+79.02%730013.95%
SPY200311P003330002020-02-21 4:00PM EST2020-03-114.104.014.07+1.64+66.67%333014.15%
SPY200313P003330002020-02-21 3:57PM EST2020-03-134.514.254.31+1.77+64.60%13,519014.22%
SPY200316P003330002020-02-21 3:50PM EST2020-03-164.674.394.46+1.77+61.03%122013.74%
SPY200318P003330002020-02-21 3:59PM EST2020-03-184.854.654.71+1.46+43.07%84013.90%
SPY200320P003330002020-02-21 4:14PM EST2020-03-205.375.365.38+1.52+39.48%14,081015.22%
SPY200323P003330002020-02-21 4:09PM EST2020-03-235.505.455.53+1.73+45.89%218014.85%
SPY200325P003330002020-02-21 3:24PM EST2020-03-256.195.665.74+1.40+29.23%100014.92%
SPY200327P003330002020-02-21 3:56PM EST2020-03-275.965.875.94+1.61+37.01%615014.97%
SPY200331P003330002020-02-21 3:57PM EST2020-03-316.286.096.16+1.68+36.52%348014.69%
SPY200403P003330002020-02-21 3:49PM EST2020-04-036.776.376.45+2.04+43.13%159014.80%
SPY200417P003330002020-02-21 4:13PM EST2020-04-177.267.197.26+1.83+33.70%2,597014.38%
SPY200515P003330002020-02-21 4:12PM EST2020-05-158.878.818.89+1.74+24.40%1,290014.30%
SPY200619P003330002020-02-21 4:13PM EST2020-06-1910.9410.8910.96+1.78+19.43%3,899014.74%
SPY200630P003330002020-02-21 4:12PM EST2020-06-3011.4111.3511.47+2.52+28.35%97014.75%
SPY200717P003330002020-02-21 3:48PM EST2020-07-1712.6212.1612.27+2.03+19.17%1,252014.82%
SPY200918P003330002020-02-21 4:14PM EST2020-09-1814.9114.7814.94+1.14+8.28%18015.06%
SPY200930P003330002020-02-21 1:41PM EST2020-09-3015.5415.1715.43+2.61+20.19%24015.12%
SPY201016P003330002020-02-11 3:28PM EST2020-10-1614.8315.7816.080.00-1015.21%
SPY201120P003330002020-02-21 2:42PM EST2020-11-2017.7117.3317.79+1.59+9.86%2015.69%
SPY201218P003330002020-02-20 3:55PM EST2020-12-1818.7518.4018.85+1.86+11.01%5015.83%
SPY201231P003330002020-02-21 1:17PM EST2020-12-3118.9718.7419.18+1.01+5.62%2015.76%
SPY210115P003330002020-02-21 3:30PM EST2021-01-1519.6919.1319.64+2.34+13.49%90015.77%
SPY210319P003330002020-02-21 3:55PM EST2021-03-1921.3520.9921.57+0.90+4.40%22015.85%
SPY211217P003330002020-02-20 1:16PM EST2021-12-1727.3828.2229.180.00-1016.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen