SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:334.00
Callsfür19. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200219C003340002020-02-18 4:08PM EST2020-02-192.862.832.88-1.18-29.21%3,988013.58%
SPY200221C003340002020-02-18 4:14PM EST2020-02-213.443.383.41-1.12-24.56%4,97128,79014.09%
SPY200224C003340002020-02-18 3:59PM EST2020-02-243.603.613.65-1.06-22.75%1,152011.62%
SPY200226C003340002020-02-18 4:01PM EST2020-02-264.104.004.04-0.73-15.11%540012.29%
SPY200228C003340002020-02-18 3:59PM EST2020-02-284.404.414.44-0.95-17.76%4,5125,38212.96%
SPY200302C003340002020-02-18 2:57PM EST2020-03-024.844.614.65-0.66-12.00%179012.26%
SPY200304C003340002020-02-18 12:56PM EST2020-03-044.975.185.23-0.56-10.13%169013.66%
SPY200306C003340002020-02-18 3:45PM EST2020-03-065.625.525.56-0.65-10.37%671014.02%
SPY200309C003340002020-02-18 3:56PM EST2020-03-095.665.665.71-0.61-9.73%11547613.42%
SPY200311C003340002020-02-18 3:48PM EST2020-03-115.915.935.98-0.75-11.26%262013.65%
SPY200313C003340002020-02-18 3:45PM EST2020-03-136.316.226.26-0.54-7.88%633013.90%
SPY200316C003340002020-02-13 3:03PM EST2020-03-166.666.346.400.00-5115113.50%
SPY200318C003340002020-02-18 3:51PM EST2020-03-186.516.606.65-1.02-13.55%2241,07413.71%
SPY200320C003340002020-02-18 4:08PM EST2020-03-206.736.706.74-0.65-8.81%3,350013.50%
SPY200323C003340002020-02-18 3:33PM EST2020-03-236.766.706.77--3,287-12.96%
SPY200327C003340002020-02-18 3:50PM EST2020-03-276.836.926.98-0.87-11.30%13535112.75%
SPY200331C003340002020-02-18 1:17PM EST2020-03-317.177.077.13-0.07-0.97%1936,36012.47%
SPY200403C003340002020-02-18 11:55AM EST2020-04-036.757.307.38--40-12.59%
SPY200417C003340002020-02-18 3:49PM EST2020-04-178.108.168.21-0.26-3.11%500012.56%
SPY200515C003340002020-02-18 3:53PM EST2020-05-1510.0210.1310.18-0.55-5.20%3563,40013.39%
SPY200619C003340002020-02-18 3:43PM EST2020-06-1912.1812.1812.29-0.62-4.84%59,63514.05%
SPY200630C003340002020-02-13 2:04PM EST2020-06-3012.6412.4212.62-0.66-4.96%143513.87%
SPY200717C003340002020-02-18 1:48PM EST2020-07-1713.0513.1713.29-0.48-3.55%2013.84%
SPY200918C003340002020-02-18 11:41AM EST2020-09-1815.3915.9116.04-0.87-5.35%6014.32%
SPY200930C003340002020-02-05 12:20PM EST2020-09-3014.6616.1716.340.00-26014.22%
SPY201016C003340002020-01-28 3:17PM EST2020-10-1614.8416.7316.970.00-2814.32%
SPY201120C003340002020-02-07 2:57PM EST2020-11-2016.4818.5418.860.00-3115.01%
SPY201218C003340002020-02-12 2:24PM EST2020-12-1819.8419.3419.610.00-41,82214.92%
SPY201231C003340002020-02-12 10:35AM EST2020-12-3119.9519.6919.990.00-11114.91%
SPY210115C003340002020-02-14 12:31PM EST2021-01-1520.6719.9720.460.00-21014.94%
SPY210319C003340002020-02-18 3:17PM EST2021-03-1922.3421.9122.28-0.02-0.09%16715.01%
SPY211217C003340002020-02-11 12:34PM EST2021-12-1728.8028.6929.240.00-61,97915.40%
Putsfür19. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200219P003340002020-02-18 4:14PM EST2020-02-190.180.170.18-0.20-52.63%28,113014.41%
SPY200221P003340002020-02-18 4:14PM EST2020-02-210.640.640.65-0.07-9.86%16,42518,47613.79%
SPY200224P003340002020-02-18 4:14PM EST2020-02-240.890.860.88-0.01-1.11%2,1211,92411.35%
SPY200226P003340002020-02-18 3:58PM EST2020-02-261.281.221.25+0.05+4.07%1,4132,75411.96%
SPY200228P003340002020-02-18 4:14PM EST2020-02-281.571.551.57+0.07+4.67%3,426012.28%
SPY200302P003340002020-02-18 3:25PM EST2020-03-021.671.741.76+0.02+1.21%1,473011.59%
SPY200304P003340002020-02-18 3:09PM EST2020-03-042.302.282.31-0.27-10.51%2721,17012.93%
SPY200306P003340002020-02-18 3:59PM EST2020-03-062.562.552.58+0.19+8.02%1,080013.13%
SPY200309P003340002020-02-18 3:38PM EST2020-03-092.712.682.72+0.18+7.11%155012.57%
SPY200311P003340002020-02-18 3:10PM EST2020-03-112.822.912.95-0.32-10.19%13012.71%
SPY200313P003340002020-02-18 3:49PM EST2020-03-133.203.133.16+0.21+7.02%468012.80%
SPY200316P003340002020-02-18 2:47PM EST2020-03-163.233.243.29+0.03+0.94%330012.44%
SPY200318P003340002020-02-18 1:06PM EST2020-03-183.663.473.52+0.02+0.55%161012.63%
SPY200320P003340002020-02-18 4:12PM EST2020-03-204.044.074.10+0.26+6.88%5,6918,36813.74%
SPY200323P003340002020-02-18 3:49PM EST2020-03-234.264.174.23--36-13.44%
SPY200327P003340002020-02-18 4:05PM EST2020-03-274.534.544.58+0.23+5.35%1,323013.54%
SPY200331P003340002020-02-18 3:18PM EST2020-03-314.654.734.78+0.15+3.33%8535,72213.33%
SPY200403P003340002020-02-18 3:44PM EST2020-04-034.995.025.07+0.21+4.39%234-13.50%
SPY200417P003340002020-02-18 4:00PM EST2020-04-175.785.845.87+0.27+4.90%784013.30%
SPY200515P003340002020-02-18 3:57PM EST2020-05-157.517.467.50+0.14+1.90%1,010013.48%
SPY200619P003340002020-02-18 3:44PM EST2020-06-199.479.509.55+0.35+3.84%224014.05%
SPY200630P003340002020-02-18 3:55PM EST2020-06-3010.009.9510.03+0.50+5.26%311614.06%
SPY200717P003340002020-02-12 3:54PM EST2020-07-1711.3710.7410.84-0.05-0.44%113914.19%
SPY200918P003340002020-02-18 1:55PM EST2020-09-1813.7013.3113.42+0.26+1.93%11014.44%
SPY200930P003340002020-02-14 1:15PM EST2020-09-3013.8913.7413.890.00-2520314.50%
SPY201016P003340002020-02-03 11:45AM EST2020-10-1614.3514.3114.540.00-11114.61%
SPY201120P003340002020-02-18 4:02PM EST2020-11-2016.2015.9316.26+0.25+1.57%2015.14%
SPY201218P003340002020-02-05 1:57PM EST2020-12-1816.9816.9917.220.00-351215.22%
SPY201231P003340002020-02-10 12:23PM EST2020-12-3118.9817.3317.540.00-61,22515.16%
SPY210115P003340002020-02-11 3:11PM EST2021-01-1518.8317.7218.060.00-2357015.22%
SPY210319P003340002020-02-14 2:32PM EST2021-03-1919.7019.6419.950.00-2815.32%
SPY211217P003340002019-10-29 10:09AM EST2021-12-1744.2038.6039.170.00-505122.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen