SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C001400002020-05-18 10:53AM EDT2020-06-19154.38163.34163.900.00-640115.43%
SPY200630C001400002020-05-13 7:00PM EDT2020-06-30146.09163.23164.030.00-1596.29%
SPY200717C001400002020-03-19 1:49PM EDT2020-07-17106.91146.80147.860.00-1800.00%
SPY200821C001400002020-05-13 7:02PM EDT2020-08-21148.08163.31164.070.00--364.36%
SPY200918C001400002020-04-17 10:58AM EDT2020-09-18144.00144.74145.790.00-1002650.00%
SPY201016C001400002020-04-15 10:48AM EDT2020-10-16137.33142.88143.920.00-1202,1250.00%
SPY201120C001400002020-03-30 9:49AM EDT2020-11-20116.90153.43155.320.00-22600.00%
SPY201218C001400002020-05-15 2:18PM EDT2020-12-18145.97162.74164.770.00-46,45257.10%
SPY210115C001400002020-05-13 12:21PM EDT2021-01-15141.08162.71164.840.00-61,66354.11%
SPY210319C001400002020-03-30 10:09AM EDT2021-03-19117.97152.00156.960.00-2970.00%
SPY210618C001400002020-04-30 1:57PM EDT2021-06-18149.90162.38165.290.00-2244.43%
SPY210917C001400002020-05-13 7:05PM EDT2021-09-17149.40162.09165.590.00--041.27%
SPY211217C001400002020-04-17 3:36PM EDT2021-12-17145.25144.17147.530.00-120.00%
SPY220121C001400002020-05-18 3:08PM EDT2022-01-21155.80161.29166.000.00-3938.15%
SPY220318C001400002020-03-27 9:52AM EDT2022-03-18116.37142.00146.610.00-110.00%
SPY221216C001400002020-05-27 2:01PM EDT2022-12-16161.00161.00166.00+0.28+0.17%381330.66%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001400002020-05-27 3:49PM EDT2020-05-290.010.000.010.00-102,312312.50%
SPY200605P001400002020-05-18 11:36AM EDT2020-06-050.010.000.010.00-7652,691146.88%
SPY200610P001400002020-05-18 12:08AM EDT2020-06-100.020.000.010.00--1118.75%
SPY200612P001400002020-05-20 12:25PM EDT2020-06-120.010.000.010.00--50109.38%
SPY200615P001400002020-05-20 11:49AM EDT2020-06-150.010.000.010.00-323100.00%
SPY200617P001400002020-05-18 10:54AM EDT2020-06-170.020.000.010.00--10096.88%
SPY200619P001400002020-05-27 9:56AM EDT2020-06-190.010.010.020.00-2421,471100.00%
SPY200626P001400002020-05-27 2:41PM EDT2020-06-260.020.020.03-0.01-33.33%11116891.41%
SPY200630P001400002020-05-26 1:38PM EDT2020-06-300.020.020.030.00-192,46185.94%
SPY200717P001400002020-05-27 4:11PM EDT2020-07-170.060.060.07-0.01-14.29%19412,78376.95%
SPY200821P001400002020-05-27 2:18PM EDT2020-08-210.200.190.20-0.01-4.76%452,97667.14%
SPY200918P001400002020-05-27 3:51PM EDT2020-09-180.330.330.35+0.03+10.00%58,01362.70%
SPY201016P001400002020-05-27 3:55PM EDT2020-10-160.480.390.49-0.03-5.88%73,98158.25%
SPY201120P001400002020-05-27 10:58AM EDT2020-11-200.770.620.69+0.01+1.32%21,69755.40%
SPY201218P001400002020-05-27 11:17AM EDT2020-12-180.960.780.89+0.07+7.87%22,46753.54%
SPY210115P001400002020-05-27 3:53PM EDT2021-01-150.950.921.01-0.10-9.52%1497051.47%
SPY210319P001400002020-05-27 3:50PM EDT2021-03-191.201.171.36-0.29-19.46%1243948.55%
SPY210618P001400002020-05-27 3:00PM EDT2021-06-181.791.611.79+0.09+5.29%136,07644.75%
SPY210917P001400002020-05-27 2:52PM EDT2021-09-172.282.042.23-0.29-11.28%135442.12%
SPY211217P001400002020-05-26 1:01PM EDT2021-12-172.772.452.660.00-1012,52840.10%
SPY220121P001400002020-05-27 3:22PM EDT2022-01-212.792.582.84-0.09-3.13%146039.49%
SPY220318P001400002020-05-27 11:40AM EDT2022-03-183.702.763.26+0.30+8.82%37,12138.99%
SPY221216P001400002020-05-27 4:06PM EDT2022-12-164.264.034.33-0.35-7.59%71,68035.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen