SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:336.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003360002020-02-21 4:14PM EST2020-02-240.260.250.28-1.60-86.02%33,9665,3069.28%
SPY200226C003360002020-02-21 4:14PM EST2020-02-260.880.870.90-1.52-63.33%15,203012.22%
SPY200228C003360002020-02-21 4:14PM EST2020-02-281.381.391.42-1.49-51.92%17,902013.47%
SPY200302C003360002020-02-21 4:07PM EST2020-03-021.711.701.74-1.45-45.89%1,703012.82%
SPY200304C003360002020-02-21 3:56PM EST2020-03-042.332.382.43-1.59-40.56%2,541014.70%
SPY200306C003360002020-02-21 4:03PM EST2020-03-062.752.712.76-1.45-34.52%2,6314,52614.92%
SPY200309C003360002020-02-21 3:53PM EST2020-03-093.002.902.95-1.36-31.19%797014.22%
SPY200311C003360002020-02-21 3:38PM EST2020-03-112.973.203.25-1.56-34.44%748014.47%
SPY200313C003360002020-02-21 4:00PM EST2020-03-133.463.503.53-1.45-29.53%2,041014.66%
SPY200316C003360002020-02-21 4:03PM EST2020-03-163.673.643.70-1.46-28.46%12925714.22%
SPY200318C003360002020-02-21 3:15PM EST2020-03-183.753.913.97-1.65-30.56%297014.44%
SPY200320C003360002020-02-21 4:13PM EST2020-03-204.014.014.05-1.39-25.74%9,031014.13%
SPY200323C003360002020-02-21 3:08PM EST2020-03-233.814.004.08-1.71-30.98%1,510013.51%
SPY200325C003360002020-02-21 3:59PM EST2020-03-254.014.124.18-1.58-28.26%14210413.34%
SPY200327C003360002020-02-21 3:57PM EST2020-03-274.204.284.34-1.47-25.93%2701,32213.35%
SPY200331C003360002020-02-21 2:12PM EST2020-03-314.394.464.53-1.49-25.34%9884,96813.09%
SPY200403C003360002020-02-21 4:04PM EST2020-04-034.774.724.79-1.48-23.68%35134513.20%
SPY200417C003360002020-02-21 3:46PM EST2020-04-175.505.645.70-1.62-22.75%1,113013.19%
SPY200515C003360002020-02-21 3:50PM EST2020-05-157.677.647.69-1.29-14.40%1,695013.90%
SPY200619C003360002020-02-21 3:59PM EST2020-06-199.569.669.77-1.64-14.64%909014.42%
SPY200630C003360002020-02-21 3:58PM EST2020-06-309.879.9710.08-1.16-10.52%5014.19%
SPY200717C003360002020-02-21 10:56AM EST2020-07-1710.9010.7010.82-1.08-9.02%21014.22%
SPY200918C003360002020-02-21 2:02PM EST2020-09-1813.3713.4113.57-1.45-9.78%1132014.62%
SPY200930C003360002020-02-20 12:41PM EST2020-09-3014.3513.6713.900.00-21014.54%
SPY201016C003360002020-02-21 12:49PM EST2020-10-1614.5014.2314.55-1.25-7.94%4014.64%
SPY201120C003360002020-02-20 3:45PM EST2020-11-2017.7516.0416.450.00-21015.32%
SPY201218C003360002020-02-19 3:45PM EST2020-12-1819.2216.7817.200.00-10015.21%
SPY201231C003360002020-02-20 1:30PM EST2020-12-3118.4617.0717.500.00-8015.14%
SPY210115C003360002020-02-20 3:52PM EST2021-01-1517.4717.4517.93-1.58-8.29%356515.13%
SPY210319C003360002020-02-21 10:09AM EST2021-03-1919.6919.2519.85-0.98-4.74%3015.25%
SPY211217C003360002020-02-18 11:54AM EST2021-12-1727.3825.6126.670.00-8015.51%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003360002020-02-21 4:12PM EST2020-02-242.512.442.51+1.42+130.28%10,51500.00%
SPY200226P003360002020-02-21 4:05PM EST2020-02-263.183.043.10+1.61+102.55%3,51009.55%
SPY200228P003360002020-02-21 4:08PM EST2020-02-283.573.493.55+1.55+76.73%8,460010.95%
SPY200302P003360002020-02-21 3:58PM EST2020-03-024.123.793.85+1.91+86.43%807010.68%
SPY200304P003360002020-02-21 4:06PM EST2020-03-044.604.434.51+1.93+72.28%566012.67%
SPY200306P003360002020-02-21 4:02PM EST2020-03-064.784.714.77+1.70+55.19%2,098012.78%
SPY200309P003360002020-02-21 3:43PM EST2020-03-095.584.874.94+2.32+71.17%489012.21%
SPY200311P003360002020-02-21 3:48PM EST2020-03-115.645.155.22+2.14+61.14%2482,86212.51%
SPY200313P003360002020-02-21 3:48PM EST2020-03-135.875.385.44+2.17+58.65%379012.61%
SPY200316P003360002020-02-21 3:32PM EST2020-03-166.255.505.58+2.47+65.34%12678412.22%
SPY200318P003360002020-02-21 3:58PM EST2020-03-186.075.755.82+2.06+51.37%11944812.43%
SPY200320P003360002020-02-21 4:11PM EST2020-03-206.596.496.65+1.79+37.29%1,203014.27%
SPY200323P003360002020-02-21 3:42PM EST2020-03-237.286.616.79+2.30+46.18%6320513.93%
SPY200325P003360002020-02-21 3:40PM EST2020-03-257.576.827.00+2.38+45.86%148314.04%
SPY200327P003360002020-02-21 3:01PM EST2020-03-277.457.047.18+2.29+44.38%39014.07%
SPY200331P003360002020-02-21 3:33PM EST2020-03-318.037.257.40+2.47+44.42%32013.84%
SPY200403P003360002020-02-21 3:49PM EST2020-04-037.957.527.68+2.22+38.74%42013.97%
SPY200417P003360002020-02-21 3:59PM EST2020-04-178.658.348.46+2.15+33.08%3703,14313.61%
SPY200515P003360002020-02-21 4:03PM EST2020-05-1510.039.9510.06+1.83+22.32%535013.63%
SPY200619P003360002020-02-21 3:45PM EST2020-06-1912.5512.0312.17+2.31+22.56%841014.24%
SPY200630P003360002020-02-21 2:45PM EST2020-06-3012.8812.5112.66+1.89+17.20%29014.24%
SPY200717P003360002020-02-21 1:21PM EST2020-07-1713.4213.3013.45+1.98+17.31%92014.33%
SPY200918P003360002020-02-21 3:34PM EST2020-09-1816.6415.9016.07+2.54+18.01%855814.59%
SPY200930P003360002020-02-20 12:31PM EST2020-09-3015.6516.2716.570.00-1,048014.67%
SPY201016P003360002020-02-20 12:19PM EST2020-10-1616.1816.8917.220.00-41114.78%
SPY201120P003360002020-02-21 3:42PM EST2020-11-2019.2018.4418.92+1.43+8.05%12015.28%
SPY201218P003360002020-02-20 3:54PM EST2020-12-1818.0019.5219.990.00-244615.44%
SPY201231P003360002020-02-20 2:34PM EST2020-12-3118.3319.8620.320.00-19015.38%
SPY210115P003360002020-02-21 2:51PM EST2021-01-1520.8020.2520.80+0.85+4.26%101,31215.41%
SPY210319P003360002020-02-21 3:51PM EST2021-03-1922.7222.1122.74+0.92+4.22%713915.53%
SPY211217P003360002020-02-12 9:58AM EST2021-12-1728.0029.4430.430.00-20016.22%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen