SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200601C001450002020-05-13 7:09PM EDT2020-06-01139.98158.41158.780.00-33226.56%
SPY200619C001450002020-04-30 10:12AM EDT2020-06-19146.88158.35158.900.00-1658111.33%
SPY200630C001450002020-05-13 7:00PM EDT2020-06-30137.380.000.000.00--00.00%
SPY200717C001450002020-05-05 9:30AM EDT2020-07-17141.52158.30159.010.00-42377.54%
SPY200918C001450002020-03-27 4:14AM EDT2020-09-18175.73113.56105.600.00--00.00%
SPY201016C001450002020-03-30 3:31PM EDT2020-10-16117.80149.04150.740.00-41,8160.00%
SPY201120C001450002020-03-31 10:54AM EDT2020-11-20118.84145.92148.350.00-22270.00%
SPY201218C001450002020-05-18 12:29PM EDT2020-12-18150.11157.76159.780.00-33,84054.87%
SPY210115C001450002020-05-11 10:05AM EDT2021-01-15146.34157.74159.870.00-21,50652.14%
SPY210319C001450002020-03-02 1:56PM EDT2021-03-19107.50102.65107.280.00-12000.00%
SPY210618C001450002020-04-30 11:22AM EDT2021-06-18147.20157.41160.320.00-8842.79%
SPY211217C001450002019-12-19 4:18PM EDT2021-12-17175.63185.54188.720.00-50083.56%
SPY220121C001450002020-05-21 11:45AM EDT2022-01-21150.48156.40161.000.00-2536.63%
SPY220318C001450002020-04-20 1:26PM EDT2022-03-18141.00148.00152.970.00-120.00%
SPY221216C001450002020-05-05 9:30AM EDT2022-12-16142.69156.50161.320.00-81430.26%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001450002020-05-13 12:20PM EDT2020-05-290.010.000.010.00-12,322300.00%
SPY200601P001450002020-05-14 11:49AM EDT2020-06-010.010.000.010.00-1,1211,141187.50%
SPY200603P001450002020-05-14 11:50AM EDT2020-06-030.01-0.010.00--402168.75%
SPY200605P001450002020-05-18 1:05PM EDT2020-06-050.010.000.010.00-767782140.63%
SPY200608P001450002020-05-18 3:01PM EDT2020-06-080.010.000.010.00-1102121.88%
SPY200610P001450002020-05-14 3:02PM EDT2020-06-100.030.000.010.00-2102112.50%
SPY200612P001450002020-05-14 9:41AM EDT2020-06-120.050.000.010.00--17106.25%
SPY200615P001450002020-05-18 9:43AM EDT2020-06-150.020.000.010.00-2196.88%
SPY200617P001450002020-05-18 12:10AM EDT2020-06-170.050.000.010.00--192.19%
SPY200619P001450002020-05-27 2:24PM EDT2020-06-190.010.010.02-0.02-66.67%5013,12496.09%
SPY200626P001450002020-05-26 10:52AM EDT2020-06-260.030.020.030.00-20020087.50%
SPY200630P001450002020-05-27 1:21PM EDT2020-06-300.030.020.030.00-32,26382.42%
SPY200717P001450002020-05-27 3:52PM EDT2020-07-170.080.070.080.00-1154,58674.80%
SPY200821P001450002020-05-27 11:58AM EDT2020-08-210.250.220.23+0.01+4.17%285565.48%
SPY200918P001450002020-05-27 3:03PM EDT2020-09-180.370.340.38-0.02-5.13%85,69960.55%
SPY201016P001450002020-05-27 3:55PM EDT2020-10-160.440.450.55-0.22-33.33%61,22556.89%
SPY201120P001450002020-05-27 3:09PM EDT2020-11-200.750.680.76+0.01+1.35%1827453.93%
SPY201218P001450002020-05-27 3:16PM EDT2020-12-180.960.880.98-0.06-5.88%37,17752.30%
SPY210115P001450002020-05-27 11:39AM EDT2021-01-151.231.031.12+0.14+12.84%375450.29%
SPY210319P001450002020-05-26 9:38AM EDT2021-03-191.551.351.490.00-608,48247.39%
SPY210618P001450002020-05-26 12:13PM EDT2021-06-182.041.841.950.00-112,65943.71%
SPY210917P001450002020-05-26 3:33PM EDT2021-09-172.592.292.480.00-1271041.38%
SPY211217P001450002020-05-14 2:45PM EDT2021-12-174.962.742.970.00-8947739.48%
SPY220121P001450002020-05-27 4:06PM EDT2022-01-213.072.893.17-0.68-18.13%1161938.90%
SPY220318P001450002020-03-31 4:04PM EDT2022-03-186.903.535.270.00-1542.25%
SPY221216P001450002020-05-27 3:13PM EDT2022-12-165.004.755.04-0.07-1.38%16935.12%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen