SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:365.00
Callsfür26. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200226C003650002020-01-21 9:48AM EST2020-02-260.010.000.010.00--056.25%
SPY200302C003650002020-02-11 12:02PM EST2020-03-020.010.000.000.00-40025.00%
SPY200306C003650002020-02-18 9:52AM EST2020-03-060.020.000.010.00-1025.00%
SPY200309C003650002020-02-18 12:02AM EST2020-03-090.010.000.010.00--022.27%
SPY200311C003650002020-02-18 12:02AM EST2020-03-110.020.000.010.00--020.70%
SPY200313C003650002020-02-19 3:49PM EST2020-03-130.010.000.010.00-2019.53%
SPY200316C003650002020-02-18 12:02AM EST2020-03-160.030.000.020.00--019.53%
SPY200318C003650002020-02-24 4:06PM EST2020-03-180.010.000.020.00-2018.56%
SPY200320C003650002020-02-24 3:36PM EST2020-03-200.010.000.010.00-625016.80%
SPY200325C003650002020-02-19 11:20AM EST2020-03-250.020.010.020.00--016.41%
SPY200327C003650002020-02-13 11:49AM EST2020-03-270.030.000.020.00-30015.82%
SPY200331C003650002020-02-24 9:30AM EST2020-03-310.030.000.02-0.02-40.00%3014.84%
SPY200403C003650002020-02-21 10:57AM EST2020-04-030.020.000.030.00-6014.94%
SPY200417C003650002020-02-24 12:31PM EST2020-04-170.040.030.05-0.02-33.33%94013.62%
SPY200515C003650002020-02-24 1:29PM EST2020-05-150.130.110.13-0.12-48.00%18012.53%
SPY200619C003650002020-02-24 4:08PM EST2020-06-190.250.260.29-0.37-59.68%4,544011.89%
SPY200630C003650002020-02-24 12:53PM EST2020-06-300.360.300.34-0.33-47.83%79011.70%
SPY200717C003650002020-02-13 3:57PM EST2020-07-170.580.420.48-0.68-53.97%2011.72%
SPY200918C003650002020-02-24 12:53PM EST2020-09-181.181.011.09-0.81-40.70%24011.70%
SPY200930C003650002020-02-24 12:57PM EST2020-09-301.181.071.17-1.01-46.12%3011.57%
SPY201016C003650002020-02-24 9:53AM EST2020-10-161.451.211.34-1.26-46.49%2011.56%
SPY201120C003650002020-02-24 3:54PM EST2020-11-201.981.782.05-2.22-52.86%2012.12%
SPY201218C003650002020-02-24 3:21PM EST2020-12-182.392.132.39-1.65-40.84%36012.08%
SPY201231C003650002020-02-24 1:34PM EST2020-12-312.442.252.53-1.71-41.20%1012.03%
SPY210115C003650002020-02-24 4:12PM EST2021-01-152.502.402.69-1.99-44.32%52011.98%
SPY210319C003650002020-02-21 12:42PM EST2021-03-193.883.443.88-2.19-36.08%28012.40%
SPY210618C003650002020-02-24 11:41AM EST2021-06-185.774.805.82-3.91-40.39%11013.01%
SPY210917C003650002020-02-24 1:15PM EST2021-09-176.836.477.62-4.92-41.87%1013.36%
SPY211217C003650002020-02-24 11:39AM EST2021-12-179.408.139.32-4.84-33.99%2013.60%
SPY220121C003650002020-02-21 3:13PM EST2022-01-2113.228.4110.500.00-20014.03%
SPY221216C003650002020-02-24 3:42PM EST2022-12-1615.4514.3816.33-4.05-20.77%5014.57%
Putsfür26. Februar 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200226P003650002020-02-12 10:20AM EST2020-02-2628.3542.2342.710.00-2079.69%
SPY200302P003650002020-02-18 9:35AM EST2020-03-0228.0042.2242.720.00-5-43.07%
SPY200306P003650002020-02-18 9:43AM EST2020-03-0628.0042.2042.740.00-5035.11%
SPY200313P003650002020-01-30 11:10PM EST2020-03-1339.4642.2042.740.00--027.44%
SPY200320P003650002020-02-07 9:52AM EST2020-03-2032.9143.1243.650.00-2033.55%
SPY200331P003650002020-02-06 1:26PM EST2020-03-3131.8243.1143.720.00--028.39%
SPY200515P003650002020-02-24 9:59AM EST2020-05-1540.6042.8843.78+6.60+19.41%1019.19%
SPY200619P003650002020-02-19 12:32PM EST2020-06-1927.6243.0244.040.00-17016.87%
SPY200630P003650002020-01-02 11:29AM EST2020-06-3042.0443.0843.830.00--115.50%
SPY200717P003650002020-02-21 3:56PM EST2020-07-1732.9042.9844.290.00-2015.80%
SPY200918P003650002020-02-24 12:53PM EST2020-09-1843.8843.4245.14+14.74+50.58%2014.84%
SPY200930P003650002020-02-18 11:46AM EST2020-09-3032.4143.4345.450.00-2014.96%
SPY201120P003650002020-02-05 1:07PM EST2020-11-2036.1643.6446.160.00-1014.51%
SPY201218P003650002019-12-03 2:45PM EST2020-12-1858.2543.6044.790.00--011.84%
SPY210115P003650002019-12-27 2:44PM EST2021-01-1543.7044.2546.230.00-1813.30%
SPY210319P003650002020-02-06 10:04AM EST2021-03-1937.4045.8548.070.00-1014.16%
SPY210618P003650002020-02-06 12:39PM EST2021-06-1838.7947.4350.340.00-1014.73%
SPY211217P003650002020-02-10 12:26PM EST2021-12-1744.2951.7854.040.00-1015.08%
SPY220121P003650002020-01-27 11:41AM EST2022-01-2150.7051.0056.000.00-1015.93%
SPY221216P003650002020-02-24 9:42AM EST2022-12-1658.0058.3262.50+3.00+5.45%1016.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen