SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C001600002020-05-26 3:34PM EDT2020-06-19140.64143.35143.960.00-132101.17%
SPY200630C001600002020-05-19 10:50AM EDT2020-06-30134.88143.26144.020.00-505081.64%
SPY200717C001600002020-04-30 12:31PM EDT2020-07-17128.98143.26144.040.00-2967.38%
SPY200918C001600002020-03-24 10:40AM EDT2020-09-1881.77123.15124.510.00-5000.00%
SPY201016C001600002020-03-31 10:43AM EDT2020-10-16105.22131.26133.430.00-41,6730.00%
SPY201120C001600002020-05-13 10:57AM EDT2020-11-20125.72142.85144.820.00-228752.36%
SPY201218C001600002020-05-07 12:34PM EDT2020-12-18129.82142.85144.910.00-22,52749.28%
SPY210115C001600002020-04-30 9:30AM EDT2021-01-15132.11142.76145.000.00-193046.79%
SPY210319C001600002020-04-06 1:36PM EDT2021-03-19105.17124.38128.690.00-11300.00%
SPY210618C001600002020-05-06 11:01AM EDT2021-06-18128.70142.67145.560.00-2238.76%
SPY211217C001600002020-04-07 2:10PM EDT2021-12-17113.76127.52132.060.00-2210.00%
SPY220121C001600002020-03-31 1:23PM EDT2022-01-21103.76130.00134.970.00-10260.00%
SPY220318C001600002020-05-08 3:38PM EDT2022-03-18133.25142.00146.790.00-1233.03%
SPY221216C001600002020-05-27 12:27PM EDT2022-12-16143.00142.04146.90+5.71+4.16%16027.99%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001600002020-05-18 3:45PM EDT2020-05-290.010.000.010.00-122929262.50%
SPY200601P001600002020-05-18 11:28AM EDT2020-06-010.010.000.010.00-10127162.50%
SPY200603P001600002020-05-18 3:36PM EDT2020-06-030.010.000.010.00-400400137.50%
SPY200605P001600002020-05-18 4:08PM EDT2020-06-050.010.000.010.00-500509121.88%
SPY200608P001600002020-05-20 1:12PM EDT2020-06-080.010.000.010.00-101257106.25%
SPY200610P001600002020-05-13 9:54AM EDT2020-06-100.040.000.010.00--198.44%
SPY200612P001600002020-05-26 12:10PM EDT2020-06-120.010.010.020.00-73992100.00%
SPY200615P001600002020-05-20 10:30AM EDT2020-06-150.020.010.020.00-10052692.19%
SPY200617P001600002020-05-26 11:48AM EDT2020-06-170.020.010.020.00-110187.50%
SPY200619P001600002020-05-27 1:40PM EDT2020-06-190.010.010.02-0.01-50.00%25816,88983.59%
SPY200622P001600002020-05-21 3:17PM EDT2020-06-220.040.020.030.00--282.42%
SPY200626P001600002020-05-20 9:48AM EDT2020-06-260.060.030.040.00-510078.91%
SPY200630P001600002020-05-26 11:56AM EDT2020-06-300.050.040.050.00-1632,84176.17%
SPY200717P001600002020-05-27 4:09PM EDT2020-07-170.120.120.13-0.02-14.29%4619,09769.34%
SPY200821P001600002020-05-27 3:59PM EDT2020-08-210.320.320.33-0.02-5.88%81,65260.35%
SPY200918P001600002020-05-27 2:57PM EDT2020-09-180.500.500.53-0.02-3.85%242,44856.06%
SPY201016P001600002020-05-27 3:52PM EDT2020-10-160.710.660.76-0.02-2.74%211,48752.83%
SPY201120P001600002020-05-27 3:48PM EDT2020-11-201.031.001.07-0.14-11.97%181,50450.49%
SPY201218P001600002020-05-27 10:49AM EDT2020-12-181.531.251.35+0.15+10.87%42,96449.27%
SPY210115P001600002020-05-27 2:59PM EDT2021-01-151.551.451.57-0.12-7.19%142,44047.58%
SPY210319P001600002020-05-26 9:30AM EDT2021-03-192.251.862.110.00-16,59544.86%
SPY210618P001600002020-05-27 11:51AM EDT2021-06-182.952.582.72+0.06+2.08%161,77441.49%
SPY210917P001600002020-05-27 2:26PM EDT2021-09-173.573.203.44-0.73-16.98%9135339.46%
SPY211217P001600002020-05-27 9:45AM EDT2021-12-174.223.834.03-0.13-2.99%114,21237.62%
SPY220121P001600002020-05-18 12:28PM EDT2022-01-215.394.014.290.00-11,26437.10%
SPY220318P001600002020-05-20 12:17PM EDT2022-03-185.184.264.840.00-15336.64%
SPY221216P001600002020-05-26 10:48AM EDT2022-12-166.856.656.680.00-380233.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen