SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:339.00
Callsfür19. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200219C003390002020-02-18 4:14PM EST2020-02-190.070.060.07-0.59-89.39%15,91109.57%
SPY200221C003390002020-02-18 4:14PM EST2020-02-210.470.450.47-0.66-58.41%17,07731,14610.65%
SPY200224C003390002020-02-18 4:06PM EST2020-02-240.650.650.66-0.63-49.22%9,88608.89%
SPY200226C003390002020-02-18 4:00PM EST2020-02-261.020.970.99-0.58-36.25%73909.60%
SPY200228C003390002020-02-18 4:14PM EST2020-02-281.291.311.33-0.68-34.52%9,899010.25%
SPY200302C003390002020-02-18 3:59PM EST2020-03-021.511.501.52-0.49-24.50%1,45809.80%
SPY200304C003390002020-02-18 3:48PM EST2020-03-042.032.072.10-0.66-24.54%692011.36%
SPY200306C003390002020-02-18 3:44PM EST2020-03-062.402.352.38-0.61-20.27%1,017011.67%
SPY200309C003390002020-02-18 3:15PM EST2020-03-092.722.492.52-0.43-13.65%388011.22%
SPY200311C003390002020-02-18 2:09PM EST2020-03-112.702.732.77-0.55-16.92%146011.48%
SPY200313C003390002020-02-18 2:44PM EST2020-03-133.003.003.03-0.53-15.01%838011.76%
SPY200316C003390002020-02-18 3:56PM EST2020-03-163.103.133.17-0.64-17.11%575011.48%
SPY200318C003390002020-02-18 2:41PM EST2020-03-183.503.383.43-0.31-8.14%137011.77%
SPY200320C003390002020-02-18 4:12PM EST2020-03-203.543.473.51-0.55-13.45%7,465011.59%
SPY200323C003390002020-02-18 4:14PM EST2020-03-233.513.483.54--2,607-11.15%
SPY200327C003390002020-02-18 12:40PM EST2020-03-273.773.723.77-0.43-10.24%1,09127911.08%
SPY200331C003390002020-02-18 3:59PM EST2020-03-313.893.883.93-0.34-8.04%1,11414,73710.90%
SPY200403C003390002020-02-18 2:03PM EST2020-04-034.004.154.21-0.66-14.16%82-11.13%
SPY200417C003390002020-02-18 4:06PM EST2020-04-175.025.035.07-0.60-10.68%1,028011.32%
SPY200515C003390002020-02-18 4:06PM EST2020-05-157.017.007.04-0.33-4.50%665012.34%
SPY200619C003390002020-02-18 3:51PM EST2020-06-198.999.019.10-0.16-1.75%296013.08%
SPY200630C003390002020-02-18 10:08AM EST2020-06-309.479.259.42-0.42-4.25%330112.92%
SPY200717C003390002020-02-18 2:09PM EST2020-07-179.789.9910.10-0.96-8.94%161,10912.96%
SPY200918C003390002020-02-12 3:08PM EST2020-09-1813.1712.7312.840.00-66213.54%
SPY200930C003390002020-02-06 2:39PM EST2020-09-3013.2812.9913.15+1.56+13.31%201413.47%
SPY201016C003390002020-02-04 11:54AM EST2020-10-1613.5113.5713.770.00-61913.58%
SPY201120C003390002020-02-12 12:58PM EST2020-11-2015.8715.4015.680.00-2914.32%
SPY201218C003390002020-02-14 4:08PM EST2020-12-1816.8916.1916.450.00-8014.28%
SPY201231C003390002020-02-18 12:10AM EST2020-12-3116.8516.5516.830.00---14.28%
SPY210115C003390002020-02-12 3:54PM EST2021-01-1517.5416.8617.310.00-221314.33%
SPY210319C003390002020-02-07 1:12PM EST2021-03-1917.3118.8119.170.00-110114.47%
SPY211217C003390002020-02-06 9:47AM EST2021-12-1724.3325.7826.320.00-1518715.06%
Putsfür19. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200219P003390002020-02-18 4:02PM EST2020-02-192.352.352.41+0.36+18.09%2,589011.62%
SPY200221P003390002020-02-18 3:57PM EST2020-02-212.732.702.74+0.37+15.68%4,2396,87410.66%
SPY200224P003390002020-02-18 4:00PM EST2020-02-242.842.882.92+0.20+7.58%8961,3628.81%
SPY200226P003390002020-02-18 3:47PM EST2020-02-263.233.173.22+0.35+12.15%9239049.38%
SPY200228P003390002020-02-18 4:05PM EST2020-02-283.423.453.48+0.34+11.04%1,2452,2029.67%
SPY200302P003390002020-02-18 3:55PM EST2020-03-023.683.613.66+0.05+1.38%4641779.25%
SPY200304P003390002020-02-18 3:52PM EST2020-03-044.304.154.20+0.52+13.76%332010.71%
SPY200306P003390002020-02-18 3:21PM EST2020-03-064.284.394.43+0.28+7.00%123010.89%
SPY200309P003390002020-02-14 12:24PM EST2020-03-094.434.504.56+0.18+4.24%6010.47%
SPY200311P003390002020-02-18 12:35PM EST2020-03-115.184.714.77+0.11+2.17%1010.64%
SPY200313P003390002020-02-18 2:59PM EST2020-03-134.834.924.96+0.26+5.69%114010.76%
SPY200316P003390002020-02-18 11:23AM EST2020-03-165.795.035.08+0.67+13.09%255010.47%
SPY200318P003390002020-02-18 3:44PM EST2020-03-185.225.255.31+0.03+0.58%145010.73%
SPY200320P003390002020-02-18 4:14PM EST2020-03-206.066.046.14+0.34+5.94%325012.54%
SPY200327P003390002020-02-18 3:12PM EST2020-03-276.586.496.58-0.12-1.79%192612.35%
SPY200331P003390002020-02-18 2:23PM EST2020-03-316.746.696.81+0.06+0.90%189012.26%
SPY200403P003390002020-02-18 12:04AM EST2020-04-037.296.947.090.00---12.44%
SPY200417P003390002020-02-18 2:44PM EST2020-04-177.697.757.86+0.01+0.13%4012.30%
SPY200515P003390002020-02-18 3:14PM EST2020-05-159.129.349.41+0.09+1.00%974012.51%
SPY200619P003390002020-02-18 2:42PM EST2020-06-1911.4111.3811.49+0.18+1.60%57013.25%
SPY200630P003390002020-02-18 10:08AM EST2020-06-3011.7411.7711.97+0.30+2.62%11,97013.28%
SPY200717P003390002020-02-12 3:54PM EST2020-07-1712.7712.5912.72-0.03-0.23%173913.38%
SPY200918P003390002020-02-13 12:09PM EST2020-09-1816.0815.1415.26+1.13+7.56%21613.71%
SPY201016P003390002020-02-04 1:14PM EST2020-10-1619.7616.1216.370.00--113.90%
SPY201120P003390002020-02-11 1:20PM EST2020-11-2018.1617.7318.100.00---14.48%
SPY201218P003390002020-02-10 3:23PM EST2020-12-1820.1118.8219.070.00-181114.59%
SPY201231P003390002020-02-11 9:38AM EST2020-12-3119.8519.1519.390.00-1314.54%
SPY210115P003390002020-02-18 1:18PM EST2021-01-1519.8519.5619.93+0.20+1.02%1014.63%
SPY211217P003390002019-11-04 11:36AM EST2021-12-1745.1641.1841.480.00-15015022.22%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen