SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:340.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003400002020-02-21 4:06PM EST2020-02-240.010.000.000.00-9,883012.50%
SPY200226C003400002020-02-21 4:12PM EST2020-02-260.090.000.000.00-4,79106.25%
SPY200228C003400002020-02-21 4:14PM EST2020-02-280.210.000.000.00-20,05403.13%
SPY200302C003400002020-02-21 4:14PM EST2020-03-020.350.000.000.00-2,04603.13%
SPY200304C003400002020-02-21 4:06PM EST2020-03-040.740.000.000.00-1,10403.13%
SPY200306C003400002020-02-21 4:19PM EST2020-03-060.920.000.000.00-38,35603.13%
SPY200309C003400002020-02-21 4:06PM EST2020-03-091.070.000.000.00-60703.13%
SPY200311C003400002020-02-21 3:57PM EST2020-03-111.280.000.000.00-46401.56%
SPY200313C003400002020-02-21 4:14PM EST2020-03-131.510.000.000.00-1,57401.56%
SPY200316C003400002020-02-21 4:02PM EST2020-03-161.700.000.000.00-7701.56%
SPY200318C003400002020-02-21 3:57PM EST2020-03-181.840.000.000.00-2,18901.56%
SPY200320C003400002020-02-21 4:14PM EST2020-03-201.960.000.000.00-23,17101.56%
SPY200323C003400002020-02-21 3:54PM EST2020-03-232.030.000.000.00-43701.56%
SPY200325C003400002020-02-21 3:59PM EST2020-03-252.030.000.000.00-64401.56%
SPY200327C003400002020-02-21 3:59PM EST2020-03-272.180.000.000.00-43601.56%
SPY200330C003400002020-02-21 3:57PM EST2020-03-302.290.000.000.00-3,068-1.56%
SPY200331C003400002020-02-21 3:54PM EST2020-03-312.460.000.000.00-2,38601.56%
SPY200403C003400002020-02-21 3:53PM EST2020-04-032.770.000.000.00-3,17401.56%
SPY200417C003400002020-02-21 4:00PM EST2020-04-173.570.000.000.00-4,97101.56%
SPY200515C003400002020-02-21 3:58PM EST2020-05-155.380.000.000.00-6,60100.78%
SPY200619C003400002020-02-21 3:53PM EST2020-06-197.510.000.000.00-58100.78%
SPY200630C003400002020-02-21 3:22PM EST2020-06-307.490.000.000.00-25300.78%
SPY200717C003400002020-02-21 4:03PM EST2020-07-178.490.000.000.00-9100.78%
SPY200918C003400002020-02-21 3:48PM EST2020-09-1810.940.000.000.00-2600.78%
SPY200930C003400002020-02-21 9:42AM EST2020-09-3011.760.000.000.00-200.78%
SPY201016C003400002020-02-21 10:40AM EST2020-10-1612.000.000.000.00-500.78%
SPY201120C003400002020-02-21 10:40AM EST2020-11-2013.800.000.000.00-100.39%
SPY201218C003400002020-02-21 3:22PM EST2020-12-1814.230.000.000.00-500.39%
SPY201231C003400002020-02-21 3:49PM EST2020-12-3114.680.000.000.00-4700.39%
SPY210115C003400002020-02-21 3:41PM EST2021-01-1515.230.000.000.00-7400.39%
SPY210319C003400002020-02-21 3:49PM EST2021-03-1917.000.000.000.00-1900.39%
SPY210618C003400002020-02-21 11:32AM EST2021-06-1820.150.000.000.00-4900.39%
SPY210917C003400002020-02-21 10:16AM EST2021-09-1722.500.000.000.00-100.39%
SPY211217C003400002020-02-20 1:07PM EST2021-12-1725.280.000.000.00-1400.39%
SPY220121C003400002020-02-19 3:46PM EST2022-01-2126.950.000.000.00-2500.39%
SPY221216C003400002020-02-21 12:28PM EST2022-12-1631.380.000.000.00-400.20%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003400002020-02-21 3:59PM EST2020-02-246.560.000.000.00-2,20900.00%
SPY200226P003400002020-02-21 3:17PM EST2020-02-267.110.000.000.00-31300.00%
SPY200228P003400002020-02-21 4:05PM EST2020-02-286.450.000.000.00-1,59000.00%
SPY200302P003400002020-02-21 2:51PM EST2020-03-027.090.000.000.00-3000.00%
SPY200304P003400002020-02-21 3:59PM EST2020-03-047.130.000.000.00-15800.00%
SPY200306P003400002020-02-21 3:56PM EST2020-03-067.150.000.000.00-52700.00%
SPY200309P003400002020-02-21 3:35PM EST2020-03-098.070.000.000.00-37500.00%
SPY200311P003400002020-02-21 3:55PM EST2020-03-117.490.000.000.00-35500.00%
SPY200313P003400002020-02-21 3:41PM EST2020-03-138.170.000.000.00-89100.00%
SPY200316P003400002020-02-21 1:38PM EST2020-03-168.180.000.000.00-5900.00%
SPY200318P003400002020-02-21 11:22AM EST2020-03-187.650.000.000.00-3300.00%
SPY200320P003400002020-02-21 4:01PM EST2020-03-208.690.000.000.00-1,38800.00%
SPY200323P003400002020-02-20 2:37PM EST2020-03-236.540.000.000.00-4500.00%
SPY200325P003400002020-02-21 9:30AM EST2020-03-257.720.000.000.00-2000.00%
SPY200327P003400002020-02-21 1:48PM EST2020-03-279.820.000.000.00-300.00%
SPY200330P003400002020-02-21 1:54PM EST2020-03-3010.290.000.000.00---0.00%
SPY200331P003400002020-02-21 3:19PM EST2020-03-3110.090.000.000.00-3200.00%
SPY200403P003400002020-02-21 10:05AM EST2020-04-039.900.000.000.00-300.00%
SPY200417P003400002020-02-21 3:56PM EST2020-04-1710.630.000.000.00-1,42700.00%
SPY200515P003400002020-02-21 3:51PM EST2020-05-1512.070.000.000.00-48000.00%
SPY200619P003400002020-02-21 3:42PM EST2020-06-1914.450.000.000.00-1,60100.00%
SPY200630P003400002020-02-21 2:06PM EST2020-06-3014.800.000.000.00-61100.00%
SPY200717P003400002020-02-21 3:33PM EST2020-07-1715.780.000.000.00-9000.00%
SPY200918P003400002020-02-21 3:33PM EST2020-09-1818.320.000.000.00-700.00%
SPY200930P003400002020-02-21 11:03AM EST2020-09-3018.000.000.000.00-400.00%
SPY201016P003400002020-02-20 12:05PM EST2020-10-1617.800.000.000.00-5000.00%
SPY201120P003400002020-02-21 2:53PM EST2020-11-2020.540.000.000.00-200.00%
SPY201218P003400002020-02-21 3:34PM EST2020-12-1822.050.000.000.00-2100.00%
SPY201231P003400002020-02-21 3:56PM EST2020-12-3121.800.000.000.00-2300.00%
SPY210115P003400002020-02-21 2:41PM EST2021-01-1522.350.000.000.00-800.00%
SPY210319P003400002020-02-21 9:59AM EST2021-03-1923.950.000.000.00-100.00%
SPY210618P003400002020-02-20 3:40PM EST2021-06-1824.850.000.000.00-1800.00%
SPY210917P003400002020-02-20 11:15AM EST2021-09-1727.000.000.000.00-100.00%
SPY211217P003400002020-02-12 9:43AM EST2021-12-1729.030.000.000.00-200.00%
SPY220121P003400002020-02-19 3:15PM EST2022-01-2129.770.000.000.00-100.00%
SPY221216P003400002020-02-21 11:59AM EST2022-12-1639.000.000.000.00-1000.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen