SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:380.00
Callsfür2. März 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320C003800002020-02-24 2:06PM EST2020-03-200.010.000.020.00-1,2007,38436.72%
SPY200417C003800002020-02-25 2:52PM EST2020-04-170.010.010.040.00-532725.68%
SPY200515C003800002020-02-28 11:42AM EST2020-05-150.030.010.050.00-1637621.00%
SPY200619C003800002020-02-28 3:54PM EST2020-06-190.080.000.11+0.03+60.00%5910,72119.09%
SPY200630C003800002020-02-28 3:40PM EST2020-06-300.110.030.17+0.06+120.00%25533419.26%
SPY200717C003800002020-02-28 3:48PM EST2020-07-170.170.000.33+0.11+183.33%114619.87%
SPY200918C003800002020-02-27 1:41PM EST2020-09-180.140.140.69-0.03-17.65%12,20218.69%
SPY200930C003800002020-02-28 11:45AM EST2020-09-300.130.000.25-0.04-23.53%71515.38%
SPY201016C003800002020-02-28 3:05PM EST2020-10-160.190.100.45+0.01+5.56%1515,25616.26%
SPY201120C003800002020-02-27 12:32PM EST2020-11-200.310.002.04-0.04-11.43%1014620.49%
SPY201218C003800002020-02-28 3:14PM EST2020-12-180.500.201.02+0.15+42.86%408,04816.74%
SPY201231C003800002020-02-27 2:43PM EST2020-12-310.270.051.02-0.16-37.21%41,14016.38%
SPY210115C003800002020-02-28 3:04PM EST2021-01-150.470.211.13-0.02-4.08%121,73616.33%
SPY210319C003800002020-02-28 11:08AM EST2021-03-190.990.501.66+0.24+32.00%102,53316.23%
SPY210618C003800002020-02-28 1:27PM EST2021-06-180.851.002.60-0.44-34.11%4802,12616.27%
SPY210917C003800002020-02-27 9:46AM EST2021-09-171.501.004.080.00-182,24016.87%
SPY211217C003800002020-02-28 12:33PM EST2021-12-172.140.003.50-0.94-30.52%16,90714.99%
SPY220121C003800002020-02-28 11:51AM EST2022-01-212.991.504.67-0.49-14.08%21,20515.89%
SPY221216C003800002020-02-28 3:33PM EST2022-12-164.832.007.00-3.02-38.47%58414.93%
Putsfür2. März 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200320P003800002020-02-28 3:31PM EST2020-03-2090.9983.4984.26+34.95+62.37%23654.96%
SPY200417P003800002020-02-27 3:04PM EST2020-04-1778.3082.4385.560.00--546.39%
SPY200515P003800002020-02-12 3:54PM EST2020-05-1543.0082.4485.830.00-7338.26%
SPY200619P003800002020-02-21 1:00PM EST2020-06-1947.0582.8985.820.00-226031.70%
SPY200918P003800002020-02-20 9:30AM EST2020-09-1843.0182.5385.950.00-221123.92%
SPY200930P003800002020-02-24 2:40PM EST2020-09-3094.0082.5185.92+36.92+64.68%1423.17%
SPY201120P003800002019-12-30 10:03AM EST2020-11-2058.5857.4859.290.00-500.00%
SPY201218P003800002019-11-19 11:51AM EST2020-12-1869.4657.9959.810.00-060.00%
SPY210115P003800002020-02-18 2:18PM EST2021-01-1588.0082.9687.50+24.23+38.00%26321.89%
SPY210319P003800002020-02-27 3:03PM EST2021-03-1979.5083.0088.000.00-1520.77%
SPY210618P003800002019-10-17 9:12AM EST2021-06-1880.7569.1270.870.00-300.00%
SPY210917P003800002020-02-03 9:54AM EST2021-09-1758.4384.5089.500.00-3118.81%
SPY211217P003800002020-02-28 2:39PM EST2021-12-1791.7586.0091.00+30.25+49.19%57418.89%
SPY220121P003800002020-02-10 9:30AM EST2022-01-2156.7186.5091.000.00-11018.41%
SPY221216P003800002020-02-27 10:22AM EST2022-12-1685.0089.5094.500.00-2217.57%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen