SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:345.00
Callsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224C003450002020-02-21 4:02PM EST2020-02-240.010.000.000.00-3012.50%
SPY200226C003450002020-02-21 2:16PM EST2020-02-260.020.000.000.00-59506.25%
SPY200228C003450002020-02-21 4:03PM EST2020-02-280.020.000.000.00-2,03106.25%
SPY200302C003450002020-02-21 3:44PM EST2020-03-020.030.000.000.00-49506.25%
SPY200304C003450002020-02-21 3:53PM EST2020-03-040.090.000.000.00-42306.25%
SPY200306C003450002020-02-21 3:46PM EST2020-03-060.130.000.000.00-57003.13%
SPY200309C003450002020-02-21 3:46PM EST2020-03-090.160.000.000.00-24903.13%
SPY200311C003450002020-02-21 3:37PM EST2020-03-110.230.000.000.00-55103.13%
SPY200313C003450002020-02-21 4:06PM EST2020-03-130.310.000.000.00-1,48003.13%
SPY200316C003450002020-02-21 3:56PM EST2020-03-160.370.000.000.00-33303.13%
SPY200318C003450002020-02-21 3:32PM EST2020-03-180.430.000.000.00-37303.13%
SPY200320C003450002020-02-21 4:06PM EST2020-03-200.540.000.000.00-14,84803.13%
SPY200323C003450002020-02-21 4:13PM EST2020-03-230.550.000.000.00-30903.13%
SPY200325C003450002020-02-21 12:41PM EST2020-03-250.720.000.000.00-5403.13%
SPY200327C003450002020-02-21 3:52PM EST2020-03-270.750.000.000.00-89003.13%
SPY200330C003450002020-02-21 3:49PM EST2020-03-300.790.000.000.00-2,609-3.13%
SPY200331C003450002020-02-21 4:12PM EST2020-03-310.870.000.000.00-3,56103.13%
SPY200403C003450002020-02-21 3:58PM EST2020-04-031.020.000.000.00-36503.13%
SPY200417C003450002020-02-21 4:14PM EST2020-04-171.700.000.000.00-5,20301.56%
SPY200515C003450002020-02-21 3:40PM EST2020-05-153.150.000.000.00-2,33401.56%
SPY200619C003450002020-02-21 3:52PM EST2020-06-195.080.000.000.00-34301.56%
SPY200630C003450002020-02-21 11:12AM EST2020-06-305.370.000.000.00-201.56%
SPY200717C003450002020-02-21 3:09PM EST2020-07-175.790.000.000.00-4101.56%
SPY200918C003450002020-02-21 2:33PM EST2020-09-188.430.000.000.00-1600.78%
SPY200930C003450002020-02-21 3:02PM EST2020-09-308.650.000.000.00-500.78%
SPY201016C003450002020-02-21 2:01PM EST2020-10-169.200.000.000.00-700.78%
SPY201120C003450002020-02-21 2:44PM EST2020-11-2010.940.000.000.00-1700.78%
SPY201218C003450002020-02-20 2:40PM EST2020-12-1813.250.000.000.00-600.78%
SPY201231C003450002020-02-19 11:57AM EST2020-12-3114.280.000.000.00-100.78%
SPY210115C003450002020-02-21 2:54PM EST2021-01-1512.420.000.000.00-3600.78%
SPY210319C003450002020-02-20 2:11PM EST2021-03-1915.750.000.000.00-700.78%
SPY210618C003450002020-02-21 1:52PM EST2021-06-1816.570.000.000.00-800.78%
SPY210917C003450002020-02-18 3:50PM EST2021-09-1720.580.000.000.00-800.78%
SPY211217C003450002020-02-06 2:31PM EST2021-12-1721.400.000.000.00-5000.78%
SPY220121C003450002020-02-21 3:34PM EST2022-01-2121.850.000.000.00-600.78%
SPY221216C003450002020-02-21 12:34PM EST2022-12-1629.080.000.000.00-800.39%
Putsfür24. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200224P003450002020-02-21 3:42PM EST2020-02-2412.050.000.000.00-2800.00%
SPY200226P003450002020-02-21 10:13AM EST2020-02-2611.400.000.000.00-100.00%
SPY200228P003450002020-02-21 10:18AM EST2020-02-2811.200.000.000.00-1000.00%
SPY200302P003450002020-02-19 4:03PM EST2020-03-026.560.000.000.00-200.00%
SPY200304P003450002020-02-19 3:04PM EST2020-03-046.600.000.000.00-1500.00%
SPY200306P003450002020-02-21 9:35AM EST2020-03-0611.800.000.000.00-17700.00%
SPY200309P003450002020-02-19 12:02PM EST2020-03-096.950.000.000.00-1000.00%
SPY200311P003450002020-02-21 9:36AM EST2020-03-119.960.000.000.00-100.00%
SPY200313P003450002020-02-21 10:53AM EST2020-03-1311.500.000.000.00-500.00%
SPY200316P003450002020-02-21 10:19AM EST2020-03-1611.350.000.000.00-100.00%
SPY200318P003450002020-02-21 1:39PM EST2020-03-1812.010.000.000.00-1300.00%
SPY200320P003450002020-02-21 3:21PM EST2020-03-2013.440.000.000.00-9000.00%
SPY200323P003450002020-02-20 11:39AM EST2020-03-2311.520.000.000.00--00.00%
SPY200325P003450002020-02-21 11:24AM EST2020-03-2512.670.000.000.00-100.00%
SPY200327P003450002020-02-21 11:07AM EST2020-03-2712.500.000.000.00-600.00%
SPY200331P003450002020-02-21 2:39PM EST2020-03-3113.500.000.000.00-700.00%
SPY200403P003450002020-02-21 11:01AM EST2020-04-0313.170.000.000.00-500.00%
SPY200417P003450002020-02-21 3:24PM EST2020-04-1714.080.000.000.00-8700.00%
SPY200515P003450002020-02-21 4:09PM EST2020-05-1514.920.000.000.00-2100.00%
SPY200619P003450002020-02-21 1:39PM EST2020-06-1917.070.000.000.00-1700.00%
SPY200630P003450002020-02-18 10:27AM EST2020-06-3014.900.000.000.00-7300.00%
SPY200717P003450002020-02-21 10:04AM EST2020-07-1717.300.000.000.00-500.00%
SPY200918P003450002020-02-20 11:38AM EST2020-09-1819.000.000.000.00-3000.00%
SPY200930P003450002020-02-18 10:47AM EST2020-09-3018.450.000.000.00-600.00%
SPY201016P003450002020-02-14 11:26AM EST2020-10-1618.370.000.000.00-100.00%
SPY201120P003450002020-02-18 9:45AM EST2020-11-2020.400.000.000.00-100.00%
SPY201218P003450002020-02-19 12:29PM EST2020-12-1820.500.000.000.00-300.00%
SPY201231P003450002020-02-10 12:22PM EST2020-12-3123.890.000.000.00-1400.00%
SPY210115P003450002020-02-21 2:48PM EST2021-01-1525.000.000.000.00-200.00%
SPY210319P003450002020-02-10 10:48AM EST2021-03-1925.750.000.000.00-100.00%
SPY210618P003450002020-02-19 2:06PM EST2021-06-1825.800.000.000.00-100.00%
SPY210917P003450002020-02-06 2:31PM EST2021-09-1730.140.000.000.00-100.00%
SPY211217P003450002020-02-21 1:45PM EST2021-12-1734.250.000.000.00-300.00%
SPY220121P003450002020-01-17 9:30AM EST2022-01-2135.5031.9933.020.00-7914.40%
SPY221216P003450002020-02-13 10:16AM EST2022-12-1639.710.000.000.00-100.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen