SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:338.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003380002020-02-21 4:13PM EST2020-02-240.040.000.000.00-33,35606.25%
SPY200226C003380002020-02-21 4:14PM EST2020-02-260.300.000.000.00-6,56103.13%
SPY200228C003380002020-02-21 4:14PM EST2020-02-280.620.000.000.00-25,57903.13%
SPY200302C003380002020-02-21 4:14PM EST2020-03-020.870.000.000.00-2,63503.13%
SPY200304C003380002020-02-21 4:05PM EST2020-03-041.420.000.000.00-1,20001.56%
SPY200306C003380002020-02-21 4:13PM EST2020-03-061.710.000.000.00-2,60601.56%
SPY200309C003380002020-02-21 3:56PM EST2020-03-091.910.000.000.00-1,32501.56%
SPY200311C003380002020-02-21 3:59PM EST2020-03-112.110.000.000.00-1,82401.56%
SPY200313C003380002020-02-21 3:58PM EST2020-03-132.340.000.000.00-96301.56%
SPY200316C003380002020-02-21 3:49PM EST2020-03-162.500.000.000.00-47401.56%
SPY200318C003380002020-02-21 3:54PM EST2020-03-182.830.000.000.00-58201.56%
SPY200320C003380002020-02-21 4:14PM EST2020-03-202.890.000.000.00-6,43601.56%
SPY200323C003380002020-02-21 3:37PM EST2020-03-232.700.000.000.00-1,81601.56%
SPY200325C003380002020-02-21 4:00PM EST2020-03-252.980.000.000.00-79801.56%
SPY200327C003380002020-02-21 3:57PM EST2020-03-273.120.000.000.00-16401.56%
SPY200331C003380002020-02-21 3:50PM EST2020-03-313.370.000.000.00-70700.78%
SPY200403C003380002020-02-21 4:08PM EST2020-04-033.660.000.000.00-13300.78%
SPY200417C003380002020-02-21 4:04PM EST2020-04-174.580.000.000.00-3,47700.78%
SPY200515C003380002020-02-21 3:50PM EST2020-05-156.530.000.000.00-2,03700.78%
SPY200619C003380002020-02-21 3:58PM EST2020-06-198.420.000.000.00-99600.78%
SPY200630C003380002020-02-21 9:41AM EST2020-06-309.270.000.000.00-100.78%
SPY200717C003380002020-02-21 3:05PM EST2020-07-179.350.000.000.00-6800.39%
SPY200918C003380002020-02-21 2:02PM EST2020-09-1812.170.000.000.00-2100.39%
SPY200930C003380002020-02-20 12:08PM EST2020-09-3013.130.000.000.00-200.39%
SPY201016C003380002020-02-19 9:30AM EST2020-10-1614.720.000.000.00-200.39%
SPY201120C003380002020-02-21 3:58PM EST2020-11-2014.900.000.000.00-100.39%
SPY201218C003380002020-02-21 1:31PM EST2020-12-1815.690.000.000.00-300.39%
SPY201231C003380002020-02-21 2:25PM EST2020-12-3115.710.000.000.00-100.39%
SPY210115C003380002020-02-21 3:54PM EST2021-01-1516.490.000.000.00-3000.39%
SPY210319C003380002020-02-20 2:29PM EST2021-03-1919.700.000.000.00-4500.39%
SPY211217C003380002020-02-21 10:47AM EST2021-12-1724.690.000.000.00-100.20%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003380002020-02-21 4:06PM EST2020-02-244.400.000.000.00-2,45400.00%
SPY200226P003380002020-02-21 4:05PM EST2020-02-264.690.000.000.00-2,17400.00%
SPY200228P003380002020-02-21 4:04PM EST2020-02-284.790.000.000.00-4,17700.00%
SPY200302P003380002020-02-21 4:11PM EST2020-03-025.040.000.000.00-27800.00%
SPY200304P003380002020-02-21 3:39PM EST2020-03-046.440.000.000.00-24100.00%
SPY200306P003380002020-02-21 4:04PM EST2020-03-065.800.000.000.00-71400.00%
SPY200309P003380002020-02-21 4:03PM EST2020-03-095.940.000.000.00-46900.00%
SPY200311P003380002020-02-21 2:35PM EST2020-03-116.590.000.000.00-25900.00%
SPY200313P003380002020-02-21 3:28PM EST2020-03-137.020.000.000.00-74100.00%
SPY200316P003380002020-02-21 3:28PM EST2020-03-167.180.000.000.00-9600.00%
SPY200318P003380002020-02-21 12:51PM EST2020-03-186.630.000.000.00-4000.00%
SPY200320P003380002020-02-21 4:14PM EST2020-03-207.560.000.000.00-55200.00%
SPY200323P003380002020-02-21 2:28PM EST2020-03-238.100.000.000.00-500.00%
SPY200325P003380002020-02-21 9:35AM EST2020-03-257.210.000.000.00-100.00%
SPY200327P003380002020-02-21 3:01PM EST2020-03-278.450.000.000.00-4900.00%
SPY200331P003380002020-02-21 3:37PM EST2020-03-319.060.000.000.00-4400.00%
SPY200403P003380002020-02-21 3:00PM EST2020-04-038.910.000.000.00-2100.00%
SPY200417P003380002020-02-21 3:59PM EST2020-04-179.540.000.000.00-46100.00%
SPY200515P003380002020-02-21 3:47PM EST2020-05-1511.280.000.000.00-1,41100.00%
SPY200619P003380002020-02-21 3:16PM EST2020-06-1913.500.000.000.00-3200.00%
SPY200630P003380002020-02-20 12:42PM EST2020-06-3012.510.000.000.00-100.00%
SPY200717P003380002020-02-21 3:44PM EST2020-07-1714.750.000.000.00-12500.00%
SPY200918P003380002020-02-21 2:55PM EST2020-09-1817.100.000.000.00-1700.00%
SPY200930P003380002020-02-20 11:16AM EST2020-09-3015.200.000.000.00-100.00%
SPY201016P003380002020-02-19 3:42PM EST2020-10-1615.070.000.000.00-3000.00%
SPY201120P003380002020-02-20 9:31AM EST2020-11-2016.970.000.000.00-100.00%
SPY201218P003380002020-02-21 11:45AM EST2020-12-1820.100.000.000.00-100.00%
SPY201231P003380002020-02-21 9:40AM EST2020-12-3120.170.000.000.00-700.00%
SPY210115P003380002020-02-21 1:22PM EST2021-01-1521.350.000.000.00-200.00%
SPY210319P003380002020-02-20 10:36AM EST2021-03-1922.100.000.000.00-4400.00%
SPY211217P003380002020-02-20 3:15PM EST2021-12-1729.480.000.000.00-100.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen