SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200527C001650002020-05-19 12:54PM EDT2020-05-27130.17130.48130.82+130.17--1280.47%
SPY200619C001650002020-03-23 10:36AM EDT2020-06-1966.61113.53114.180.00-10100.00%
SPY200630C001650002020-04-20 3:20PM EDT2020-06-30117.16129.75130.400.00--400.00%
SPY200717C001650002020-05-13 4:10PM EDT2020-07-17116.80130.51131.030.00-404170.22%
SPY200918C001650002020-05-22 9:30AM EDT2020-09-18129.94130.45131.33+3.16+2.49%122155.84%
SPY201016C001650002020-04-02 1:27PM EDT2020-10-1687.44117.13119.930.00-11,3670.00%
SPY201120C001650002020-04-16 12:25PM EDT2020-11-20113.78120.19121.870.00-2560.00%
SPY201218C001650002020-05-01 3:48PM EDT2020-12-18118.67130.32131.980.00-23,45046.41%
SPY210115C001650002020-05-08 3:23PM EDT2021-01-15127.50130.40132.110.00-51,10044.29%
SPY210319C001650002020-05-08 1:58PM EDT2021-03-19127.04130.34132.540.00-121041.30%
SPY211217C001650002020-03-23 3:41PM EDT2021-12-1767.97115.50120.450.00-220.00%
SPY220121C001650002020-01-15 11:46AM EDT2022-01-21165.00171.41174.700.00-1285.50%
SPY220318C001650002020-03-25 12:42PM EDT2022-03-1892.21119.06124.000.00--00.00%
SPY221216C001650002020-05-22 9:30AM EDT2022-12-16132.54130.50135.12+0.49+0.37%16628.35%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P001650002020-05-18 11:56AM EDT2020-05-260.010.000.010.00-340462237.50%
SPY200527P001650002020-05-18 11:33AM EDT2020-05-270.010.000.010.00-230231193.75%
SPY200529P001650002020-05-18 11:24AM EDT2020-05-290.010.000.010.00-2,0351,874150.00%
SPY200601P001650002020-05-19 3:51PM EDT2020-06-010.010.000.010.00-3122118.75%
SPY200603P001650002020-05-14 12:18PM EDT2020-06-030.030.000.010.00-483106.25%
SPY200605P001650002020-05-22 4:00PM EDT2020-06-050.010.010.020.00-1,515584106.25%
SPY200608P001650002020-05-20 10:55AM EDT2020-06-080.010.010.020.00-110495.31%
SPY200610P001650002020-05-18 3:49PM EDT2020-06-100.020.010.020.00-15016589.06%
SPY200612P001650002020-05-22 4:01PM EDT2020-06-120.020.020.03-0.10-83.33%50188.28%
SPY200615P001650002020-05-18 12:10AM EDT2020-06-150.130.010.030.00--380.47%
SPY200619P001650002020-05-21 12:41PM EDT2020-06-190.040.030.040.00-1111,14978.13%
SPY200626P001650002020-05-21 10:41AM EDT2020-06-260.070.060.080.00-110274.22%
SPY200630P001650002020-05-22 10:58AM EDT2020-06-300.100.070.080.00-12,57570.70%
SPY200717P001650002020-05-22 11:13AM EDT2020-07-170.230.170.18+0.03+15.00%438,65464.55%
SPY200821P001650002020-05-21 12:43PM EDT2020-08-210.480.430.450.00-72,36957.13%
SPY200918P001650002020-05-22 1:25PM EDT2020-09-180.750.700.75+0.01+1.35%32,04853.96%
SPY201016P001650002020-05-21 1:03PM EDT2020-10-161.050.931.080.00-542051.29%
SPY201120P001650002020-05-22 2:21PM EDT2020-11-201.461.451.52-0.19-11.52%1,55537149.82%
SPY201218P001650002020-05-22 12:31PM EDT2020-12-181.901.771.88+0.11+6.15%64,29448.43%
SPY210115P001650002020-05-22 12:31PM EDT2021-01-152.212.012.18+0.17+8.33%52,52046.94%
SPY210319P001650002020-05-20 11:14AM EDT2021-03-192.672.662.870.00-22,57544.40%
SPY210618P001650002020-05-22 3:59PM EDT2021-06-183.703.613.77+0.04+1.09%656541.57%
SPY210917P001650002020-05-20 1:58PM EDT2021-09-174.514.424.640.00-9016239.54%
SPY211217P001650002020-05-22 12:41PM EDT2021-12-175.495.245.46+0.28+5.37%1140437.94%
SPY220121P001650002020-04-30 1:29PM EDT2022-01-216.195.485.760.00-31070337.40%
SPY220318P001650002020-05-22 12:12PM EDT2022-03-186.455.806.39-1.35-17.31%1536.90%
SPY221216P001650002020-05-15 10:09AM EDT2022-12-1610.007.898.520.00-13433.98%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen