SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C001500002020-05-18 12:11AM EDT2020-05-29134.69153.44153.790.00--1356.25%
SPY200601C001500002020-05-13 7:09PM EDT2020-06-01139.87153.41153.780.00--1217.19%
SPY200619C001500002020-04-30 10:12AM EDT2020-06-19141.88153.35153.900.00-16147106.64%
SPY200630C001500002020-05-18 10:36AM EDT2020-06-30143.61153.19154.080.00-55688.87%
SPY200717C001500002020-05-11 1:32PM EDT2020-07-17143.88153.28154.020.00-16173.83%
SPY200918C001500002020-05-27 2:18PM EDT2020-09-18151.55153.16154.23+14.76+10.79%1015651.37%
SPY201016C001500002020-05-14 2:57PM EDT2020-10-16132.67152.86154.530.00-21,97060.72%
SPY201120C001500002020-04-20 2:21PM EDT2020-11-20134.51144.31146.580.00-440.00%
SPY201218C001500002020-04-27 3:22PM EDT2020-12-18138.45152.68154.830.00-14,14153.02%
SPY210115C001500002020-05-21 1:54PM EDT2021-01-15145.80152.65154.900.00-116150.22%
SPY210319C001500002020-04-29 2:06PM EDT2021-03-19143.43152.45155.420.00-81547.49%
SPY210618C001500002020-05-26 11:46AM EDT2021-06-18150.37152.48155.370.00-102241.28%
SPY210917C001500002020-03-25 3:53PM EDT2021-09-17102.00132.50137.200.00--50.00%
SPY211217C001500002020-04-29 11:18AM EDT2021-12-17143.37151.50156.390.00-32537.45%
SPY220121C001500002020-05-20 12:25PM EDT2022-01-21147.54151.50156.370.00-18036.29%
SPY220318C001500002020-05-26 3:55PM EDT2022-03-18150.00151.50156.380.00-103434.74%
SPY221216C001500002020-05-26 12:54PM EDT2022-12-16152.50151.50156.380.00-19529.19%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001500002020-05-18 10:09AM EDT2020-05-290.010.000.010.00-501,912287.50%
SPY200601P001500002020-05-08 9:30AM EDT2020-06-010.020.000.010.00-3071181.25%
SPY200603P001500002020-05-19 9:30AM EDT2020-06-030.010.000.010.00-530153.13%
SPY200605P001500002020-05-18 4:09PM EDT2020-06-050.010.000.010.00-1,1021,218134.38%
SPY200608P001500002020-05-18 12:08AM EDT2020-06-080.030.000.010.00--1115.63%
SPY200610P001500002020-05-08 9:30AM EDT2020-06-100.040.000.010.00-11106.25%
SPY200612P001500002020-05-19 10:35AM EDT2020-06-120.010.000.010.00-1277100.00%
SPY200615P001500002020-05-26 2:04PM EDT2020-06-150.010.000.010.00-1293.75%
SPY200617P001500002020-05-22 1:09PM EDT2020-06-170.020.010.020.00-505196.09%
SPY200619P001500002020-05-27 3:56PM EDT2020-06-190.010.010.02-0.01-50.00%22930,97092.19%
SPY200622P001500002020-05-27 9:58AM EDT2020-06-220.010.010.02-0.01-50.00%110685.94%
SPY200626P001500002020-05-27 11:47AM EDT2020-06-260.030.020.030.00-10629883.98%
SPY200630P001500002020-05-27 1:17PM EDT2020-06-300.040.030.040.00-515,11481.25%
SPY200717P001500002020-05-27 3:59PM EDT2020-07-170.090.080.09-0.01-10.00%1,23131,51672.66%
SPY200821P001500002020-05-27 3:58PM EDT2020-08-210.260.250.26-0.01-3.70%1,1263,11863.77%
SPY200918P001500002020-05-27 3:55PM EDT2020-09-180.410.400.43-0.02-4.65%20242,97259.20%
SPY201016P001500002020-05-27 3:55PM EDT2020-10-160.600.540.60-0.03-4.76%145,59855.62%
SPY201120P001500002020-05-27 2:33PM EDT2020-11-200.860.790.85-0.06-6.52%4717,75852.81%
SPY201218P001500002020-05-27 3:50PM EDT2020-12-181.001.001.09-0.14-12.28%8012,59151.17%
SPY210115P001500002020-05-27 4:10PM EDT2021-01-151.221.161.24-0.12-8.96%25714,36249.50%
SPY210319P001500002020-05-27 3:58PM EDT2021-03-191.591.561.67-0.12-7.02%321,76946.48%
SPY210618P001500002020-05-27 3:40PM EDT2021-06-182.152.152.20-0.37-14.68%362,98643.02%
SPY210917P001500002020-05-26 10:51AM EDT2021-09-172.882.652.760.00-56,40240.67%
SPY211217P001500002020-05-27 3:51PM EDT2021-12-173.303.073.28+0.01+0.30%106,39838.79%
SPY220121P001500002020-05-27 3:53PM EDT2022-01-213.503.413.51-0.10-2.78%93,40438.27%
SPY220318P001500002020-05-15 3:56PM EDT2022-03-185.503.443.980.00-14737.76%
SPY221216P001500002020-05-27 3:14PM EDT2022-12-165.505.005.540.00-140734.63%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen