SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:308.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003080002020-05-26 1:21PM EDT2020-05-260.010.000.010.00-1,4644,40823.44%
SPY200527C003080002020-05-26 4:14PM EDT2020-05-270.020.010.02-0.02-50.00%3,0422,09917.97%
SPY200529C003080002020-05-26 4:14PM EDT2020-05-290.190.190.20+0.06+46.15%6,5033,75519.34%
SPY200601C003080002020-05-26 4:07PM EDT2020-06-010.350.370.39+0.11+45.83%1,4671,76217.36%
SPY200603C003080002020-05-26 4:14PM EDT2020-06-030.700.700.73+0.27+62.79%48738118.60%
SPY200605C003080002020-05-26 4:13PM EDT2020-06-051.031.081.11+0.35+51.47%6512,25919.62%
SPY200608C003080002020-05-26 4:14PM EDT2020-06-081.301.301.34+0.45+52.94%36025518.75%
SPY200610C003080002020-05-26 3:58PM EDT2020-06-101.521.711.74+0.41+36.94%8846119.64%
SPY200612C003080002020-05-26 4:00PM EDT2020-06-121.962.082.12+0.57+41.01%5451,85420.30%
SPY200615C003080002020-05-26 3:49PM EDT2020-06-152.172.312.36+0.64+41.83%18650819.81%
SPY200617C003080002020-05-26 3:04PM EDT2020-06-172.922.672.71+1.00+52.08%1447620.30%
SPY200619C003080002020-05-26 4:14PM EDT2020-06-192.852.882.92+0.71+33.18%4,14411,09820.25%
SPY200622C003080002020-05-26 3:42PM EDT2020-06-222.932.973.05+0.86+41.55%293319.59%
SPY200626C003080002020-05-26 3:56PM EDT2020-06-263.313.483.55+0.69+26.34%29997319.92%
SPY200630C003080002020-05-26 3:49PM EDT2020-06-303.623.793.85+0.72+24.83%292,96319.67%
SPY200702C003080002020-05-26 4:08PM EDT2020-07-024.044.094.18+0.90+28.66%141120.08%
SPY200717C003080002020-05-26 3:53PM EDT2020-07-175.395.645.71+0.89+19.78%1,0677,29720.62%
SPY200821C003080002020-05-26 2:04PM EDT2020-08-219.478.949.03+2.18+29.90%401,67121.88%
SPY200918C003080002020-05-26 3:34PM EDT2020-09-1811.3210.9811.14+1.84+19.41%7764,23222.25%
SPY200930C003080002020-05-26 3:51PM EDT2020-09-3011.5011.5511.94+0.96+9.11%1062022.33%
SPY201016C003080002020-05-26 9:48AM EDT2020-10-1613.8112.6813.09+1.81+15.08%1955722.61%
SPY201120C003080002020-05-26 10:16AM EDT2020-11-2016.1215.4815.97+2.01+14.25%289823.74%
SPY201218C003080002020-05-22 12:13PM EDT2020-12-1814.8316.7717.310.00-23,30723.58%
SPY201231C003080002020-05-15 3:51PM EDT2020-12-3112.2917.3317.790.00-346223.39%
SPY210115C003080002020-05-21 11:51AM EDT2021-01-1516.5217.8918.330.00-465,71323.19%
SPY210319C003080002020-05-26 9:30AM EDT2021-03-1921.2819.9720.71+8.56+67.30%132,19422.80%
SPY210331C003080002020-04-24 12:40PM EDT2021-03-3116.5018.8219.460.00-3321.22%
SPY211217C003080002020-05-26 1:06PM EDT2021-12-1727.2526.3227.06+1.65+6.45%213320.72%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003080002020-05-26 3:57PM EDT2020-05-269.088.108.34-3.42-27.36%2773020.00%
SPY200527P003080002020-05-26 3:45PM EDT2020-05-278.508.168.31-5.25-38.18%23300.00%
SPY200529P003080002020-05-26 4:01PM EDT2020-05-298.828.368.49-3.79-30.06%1,2081000.00%
SPY200601P003080002020-05-26 4:09PM EDT2020-06-018.728.498.71-4.18-32.40%75940.00%
SPY200603P003080002020-05-26 3:37PM EDT2020-06-038.478.879.08-5.27-38.36%17311512.26%
SPY200605P003080002020-05-26 4:02PM EDT2020-06-059.739.289.41-3.89-28.56%29233414.80%
SPY200608P003080002020-05-26 3:50PM EDT2020-06-089.959.519.59-5.21-34.37%612014.50%
SPY200610P003080002020-05-26 3:50PM EDT2020-06-1010.159.929.99-5.33-34.43%85916.04%
SPY200612P003080002020-05-26 3:28PM EDT2020-06-129.5310.2910.35-2.98-23.82%931117.01%
SPY200615P003080002020-05-26 3:30PM EDT2020-06-159.8510.5210.59-4.72-32.40%2051116.84%
SPY200619P003080002020-05-26 4:03PM EDT2020-06-1912.4812.1012.17-4.08-24.64%1,98931,58721.47%
SPY200622P003080002020-05-22 11:07AM EDT2020-06-2217.5312.1412.460.00-121221.27%
SPY200626P003080002020-05-26 10:57AM EDT2020-06-2611.8512.7713.15-5.33-31.02%1422.05%
SPY200630P003080002020-05-26 4:02PM EDT2020-06-3013.6313.1913.42-2.08-13.24%72,61721.57%
SPY200702P003080002020-05-26 3:58PM EDT2020-07-0214.1713.4613.82-4.34-23.45%12122.12%
SPY200717P003080002020-05-26 3:44PM EDT2020-07-1715.5015.1215.30-4.21-21.36%1402,13622.18%
SPY200821P003080002020-05-26 12:19PM EDT2020-08-2118.0318.3718.55-3.47-16.14%2844422.94%
SPY200918P003080002020-05-18 3:21PM EDT2020-09-1823.8521.0321.400.00-33,62124.29%
SPY200930P003080002020-05-15 1:45PM EDT2020-09-3032.5021.6922.240.00-71,08624.32%
SPY201016P003080002020-05-26 11:27AM EDT2020-10-1622.6322.8623.43-4.26-15.84%1977,06524.53%
SPY201120P003080002020-05-21 10:04AM EDT2020-11-2027.8325.5726.190.00-560825.32%
SPY201218P003080002020-05-12 10:48AM EDT2020-12-1832.2227.4428.140.00-21,75225.72%
SPY201231P003080002020-05-06 3:08PM EDT2020-12-3138.3827.9628.650.00-303725.50%
SPY210115P003080002020-05-20 2:53PM EDT2021-01-1530.4728.6529.290.00-213,64225.35%
SPY210319P003080002020-05-21 10:26AM EDT2021-03-1933.1031.0731.890.00-112924.92%
SPY210331P003080002020-05-26 11:15AM EDT2021-03-3130.8031.4932.31-6.67-17.80%--24.82%
SPY211217P003080002020-04-28 10:55AM EDT2021-12-1748.4039.3040.060.00-103823.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen