SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:344.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003440002020-02-21 3:59PM EST2020-02-240.010.000.000.00-7406.25%
SPY200226C003440002020-02-21 4:02PM EST2020-02-260.010.000.01-0.04-80.00%177010.94%
SPY200228C003440002020-02-21 4:12PM EST2020-02-280.030.020.03-0.09-75.00%2,716010.55%
SPY200302C003440002020-02-21 3:55PM EST2020-03-020.050.040.05-0.14-73.68%22709.57%
SPY200304C003440002020-02-21 4:14PM EST2020-03-040.120.110.12-0.28-70.00%368010.21%
SPY200306C003440002020-02-21 3:58PM EST2020-03-060.180.170.19-0.36-66.67%767010.40%
SPY200309C003440002020-02-21 3:59PM EST2020-03-090.230.220.24-0.43-65.15%41909.96%
SPY200311C003440002020-02-21 3:59PM EST2020-03-110.330.320.34-0.45-57.69%902010.28%
SPY200313C003440002020-02-21 3:43PM EST2020-03-130.440.440.46-0.53-54.64%246010.61%
SPY200316C003440002020-02-21 1:04PM EST2020-03-160.610.510.54-0.43-41.35%425010.39%
SPY200318C003440002020-02-21 3:57PM EST2020-03-180.650.650.67-0.60-48.00%284010.67%
SPY200320C003440002020-02-21 4:13PM EST2020-03-200.700.690.72-0.70-50.00%7,670010.52%
SPY200323C003440002020-02-21 2:42PM EST2020-03-230.810.710.75-0.34-29.57%179010.13%
SPY200327C003440002020-02-21 4:00PM EST2020-03-270.940.910.95-0.54-36.49%765010.33%
SPY200331C003440002020-02-21 4:00PM EST2020-03-311.081.061.09-0.76-41.30%1,961010.29%
SPY200403C003440002020-02-21 3:41PM EST2020-04-031.231.261.31-0.79-39.11%184010.63%
SPY200417C003440002020-02-21 3:56PM EST2020-04-172.011.982.03-0.77-27.70%4,608011.06%
SPY200515C003440002020-02-21 3:47PM EST2020-05-153.583.623.68-1.00-21.83%3,789012.11%
SPY200619C003440002020-02-21 3:13PM EST2020-06-195.375.435.51-1.12-17.26%97012.83%
SPY200630C003440002020-02-10 3:26PM EST2020-06-306.075.685.770.00-2012.63%
SPY200717C003440002020-02-20 11:57AM EST2020-07-177.066.346.490.00-1012.79%
SPY200918C003440002020-02-20 2:03PM EST2020-09-189.918.929.090.00-31013.39%
SPY200930C003440002020-01-21 12:06AM EST2020-09-308.370.000.000.00--00.78%
SPY201016C003440002020-02-21 1:38PM EST2020-10-169.729.7010.00-2.03-17.28%5013.45%
SPY201120C003440002020-02-20 2:09PM EST2020-11-2012.6611.4711.850.00-20014.20%
SPY201218C003440002020-02-19 2:49PM EST2020-12-1814.5212.2112.580.00-2014.14%
SPY201231C003440002020-01-16 1:35PM EST2020-12-318.7514.1614.520.00-404115.44%
SPY210115C003440002020-02-19 11:15AM EST2021-01-1515.2312.8813.320.00-1014.12%
SPY210319C003440002020-02-14 4:04PM EST2021-03-1916.8914.7115.260.00-12014.35%
SPY211217C003440002020-02-11 1:52PM EST2021-12-1723.1021.3022.320.00-5014.96%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003440002020-02-19 2:01PM EST2020-02-245.4610.0610.400.00--00.00%
SPY200226P003440002020-02-21 3:37PM EST2020-02-2611.3010.1210.37+4.30+61.43%43700.00%
SPY200228P003440002020-02-21 11:34AM EST2020-02-289.6110.0410.40+2.41+33.47%500.00%
SPY200302P003440002020-02-21 2:33PM EST2020-03-0210.6110.0410.40+4.71+79.83%500.00%
SPY200304P003440002020-02-19 3:35PM EST2020-03-046.0310.0810.420.00-13800.00%
SPY200306P003440002020-02-21 2:30PM EST2020-03-0610.7510.1110.44+2.83+35.73%300.00%
SPY200309P003440002020-02-21 1:13PM EST2020-03-0910.3610.1510.46+1.36+15.11%100.00%
SPY200311P003440002020-02-21 1:55PM EST2020-03-1111.3710.2110.51+2.61+29.79%2000.00%
SPY200313P003440002020-02-21 3:09PM EST2020-03-1311.3110.2910.59+3.25+40.32%206.45%
SPY200316P003440002020-02-21 3:03PM EST2020-03-1611.1910.3410.64+2.95+35.80%106.86%
SPY200318P003440002020-02-20 9:53AM EST2020-03-188.3210.4110.770.00-1807.91%
SPY200320P003440002020-02-21 3:37PM EST2020-03-2012.6711.4111.94+2.98+30.75%20013.34%
SPY200327P003440002020-02-20 1:15PM EST2020-03-279.7911.7712.180.00-2012.73%
SPY200331P003440002020-02-20 1:14PM EST2020-03-319.8811.9112.320.00-7012.49%
SPY200417P003440002020-02-20 2:53PM EST2020-04-1712.7312.7012.98+1.92+17.76%206012.03%
SPY200515P003440002020-02-21 2:20PM EST2020-05-1514.7013.9814.21+2.80+23.53%47012.09%
SPY200619P003440002020-02-21 11:39AM EST2020-06-1915.5415.8716.10+2.72+21.22%8012.91%
SPY200630P003440002020-02-18 10:19AM EST2020-06-3014.1516.3016.520.00-38012.92%
SPY200717P003440002020-02-11 3:16PM EST2020-07-1716.0516.9817.230.00-402013.04%
SPY200918P003440002020-01-30 2:15PM EST2020-09-1824.6919.3619.670.00-6013.44%
SPY200930P003440002020-01-29 12:14PM EST2020-09-3022.9619.7820.130.00-2013.53%
SPY201120P003440002020-02-06 12:58PM EST2020-11-2021.1721.7922.350.00-20014.18%
SPY201218P003440002020-01-17 11:45AM EST2020-12-1823.2820.7421.060.00-1212.41%
SPY201231P003440002020-02-18 12:10AM EST2020-12-3123.2323.2123.770.00---14.39%
SPY210115P003440002020-02-06 10:41AM EST2021-01-1523.4623.5824.240.00-1014.44%
SPY211217P003440002019-06-07 10:11AM EST2021-12-1763.1152.6254.680.00-4127.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen