SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C001300002020-05-13 3:54PM EDT2020-06-19151.70173.34173.910.00-1213126.76%
SPY200630C001300002020-05-15 1:10PM EDT2020-06-30154.46173.18174.000.00-2397.66%
SPY200717C001300002020-05-11 1:32PM EDT2020-07-17163.83173.29173.990.00-1186.72%
SPY200918C001300002020-03-20 10:08AM EDT2020-09-18112.42156.32158.460.00-5000.00%
SPY201016C001300002020-03-26 12:37PM EDT2020-10-16129.42152.31154.660.00-26030.00%
SPY201120C001300002020-04-01 12:20PM EDT2020-11-20119.600.00153.780.00-22600.00%
SPY201218C001300002020-05-11 3:47PM EDT2020-12-18163.25172.71174.750.00-124,45461.83%
SPY210115C001300002020-03-31 10:17AM EDT2021-01-15133.52159.97163.040.00-51,6600.00%
SPY210319C001300002020-04-15 12:39PM EDT2021-03-19147.75155.06156.980.00-730.00%
SPY210618C001300002019-12-16 10:51AM EDT2021-06-18189.67199.84202.540.00-800111.23%
SPY211217C001300002019-12-20 10:37AM EDT2021-12-17191.05200.77203.870.00-1493.49%
SPY220121C001300002020-04-02 11:27AM EDT2022-01-21122.75150.50155.500.00-120.00%
SPY221216C001300002020-05-05 9:37AM EDT2022-12-16157.68171.13176.000.00-21033.25%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P001300002020-05-27 11:48AM EDT2020-06-190.010.000.010.00-613,778100.00%
SPY200630P001300002020-05-27 2:21PM EDT2020-06-300.020.020.030.00-583,91093.75%
SPY200717P001300002020-05-27 12:48PM EDT2020-07-170.060.040.05+0.01+20.00%137,17580.86%
SPY200918P001300002020-05-27 1:19PM EDT2020-09-180.280.250.28-0.01-3.45%1315,72366.02%
SPY201016P001300002020-05-27 3:56PM EDT2020-10-160.290.280.40-0.05-14.71%331,91161.13%
SPY201120P001300002020-05-27 3:22PM EDT2020-11-200.500.480.53-0.09-15.25%31,49557.91%
SPY201218P001300002020-05-27 2:53PM EDT2020-12-180.680.570.72-0.14-17.07%2713,13555.84%
SPY210115P001300002020-05-27 3:52PM EDT2021-01-150.770.720.810.00-441,03353.80%
SPY210319P001300002020-05-27 1:00PM EDT2021-03-191.040.881.07-0.04-3.70%426350.49%
SPY210618P001300002020-05-22 2:03PM EDT2021-06-181.621.261.440.00-35946.57%
SPY210917P001300002020-05-18 11:29AM EDT2021-09-172.291.601.830.00-710343.88%
SPY211217P001300002020-05-26 9:30AM EDT2021-12-172.351.912.190.00-130041.71%
SPY220121P001300002020-05-20 3:18PM EDT2022-01-212.752.042.340.00-13741.05%
SPY220318P001300002020-05-26 2:01PM EDT2022-03-182.592.202.650.00-22140.33%
SPY221216P001300002020-05-27 10:26AM EDT2022-12-163.753.273.76-0.01-0.27%12436.74%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen