SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200615C001700002020-05-22 10:37AM EDT2020-06-15124.10133.38133.840.00-11395.31%
SPY200619C001700002020-05-27 11:38AM EDT2020-06-19129.11133.35133.96-1.52-1.16%114892.19%
SPY200630C001700002020-05-13 7:00PM EDT2020-06-30112.130.000.000.00-3000.00%
SPY200717C001700002020-05-14 10:15AM EDT2020-07-17107.74133.35134.060.00-21564.84%
SPY200918C001700002020-05-27 11:38AM EDT2020-09-18129.41133.26134.38-1.52-1.16%19755.37%
SPY201016C001700002020-03-30 12:07PM EDT2020-10-1692.57124.00125.600.00-61,0320.00%
SPY201120C001700002020-04-23 3:00PM EDT2020-11-20113.43125.39126.950.00-80800.00%
SPY201218C001700002020-05-12 4:00PM EDT2020-12-18117.53132.99135.010.00-102,13345.81%
SPY210115C001700002020-05-11 9:58AM EDT2021-01-15121.50133.04135.200.00-114544.04%
SPY210319C001700002020-04-07 9:35AM EDT2021-03-19104.500.00121.950.00-470.00%
SPY210618C001700002020-03-30 11:10AM EDT2021-06-1894.12123.04128.350.00-210.00%
SPY211217C001700002020-05-12 12:30PM EDT2021-12-17124.52132.50137.370.00-231434.10%
SPY220121C001700002020-04-08 2:24PM EDT2022-01-21105.60122.31127.410.00-100.00%
SPY220318C001700002020-03-26 10:59AM EDT2022-03-1891.51115.00119.750.00--20.00%
SPY221216C001700002020-05-12 3:54PM EDT2022-12-16121.43133.00137.760.00-31227.29%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001700002020-05-18 11:25AM EDT2020-05-290.010.000.010.00-404,055237.50%
SPY200601P001700002020-05-14 9:48AM EDT2020-06-010.020.000.010.00-6151150.00%
SPY200603P001700002020-05-15 9:46AM EDT2020-06-030.020.000.010.00-50101125.00%
SPY200605P001700002020-05-26 11:18AM EDT2020-06-050.010.000.010.00-901,788112.50%
SPY200608P001700002020-05-20 10:55AM EDT2020-06-080.010.000.010.00-161696.88%
SPY200610P001700002020-05-26 3:53PM EDT2020-06-100.020.000.010.00-213490.63%
SPY200612P001700002020-05-27 9:46AM EDT2020-06-120.010.010.02-0.01-50.00%1001,30191.41%
SPY200615P001700002020-05-19 3:59PM EDT2020-06-150.030.010.020.00-2484.38%
SPY200617P001700002020-05-22 11:00AM EDT2020-06-170.040.010.020.00-202079.69%
SPY200619P001700002020-05-27 3:13PM EDT2020-06-190.020.020.03-0.01-33.33%42613,80379.69%
SPY200626P001700002020-05-26 9:52AM EDT2020-06-260.060.050.060.00-52875.39%
SPY200630P001700002020-05-27 2:10PM EDT2020-06-300.060.060.07-0.01-14.29%2667,54072.07%
SPY200717P001700002020-05-27 2:38PM EDT2020-07-170.160.160.17-0.02-11.11%14012,96665.43%
SPY200821P001700002020-05-27 3:58PM EDT2020-08-210.410.400.42-0.04-8.89%533,11157.03%
SPY200918P001700002020-05-27 2:19PM EDT2020-09-180.670.630.67-0.07-9.46%1178,25853.20%
SPY201016P001700002020-05-27 3:58PM EDT2020-10-160.880.850.94-0.07-7.37%87,18250.32%
SPY201120P001700002020-05-27 10:47AM EDT2020-11-201.601.251.34+0.25+18.52%63,03248.55%
SPY201218P001700002020-05-27 4:14PM EDT2020-12-181.671.541.69-0.16-8.74%811,20747.24%
SPY210115P001700002020-05-27 3:59PM EDT2021-01-151.881.801.97-0.16-7.84%574,68645.75%
SPY210319P001700002020-05-27 3:50PM EDT2021-03-192.552.392.63-0.10-3.77%361,94143.27%
SPY210618P001700002020-05-27 2:56PM EDT2021-06-183.553.233.41-0.05-1.39%117,79040.26%
SPY210917P001700002020-05-27 9:58AM EDT2021-09-174.573.984.22+0.22+5.06%11,95338.25%
SPY211217P001700002020-05-26 12:59PM EDT2021-12-175.224.734.960.00-681,12536.61%
SPY220121P001700002020-05-27 1:32PM EDT2022-01-215.754.945.27+0.30+5.50%2,0101,63836.13%
SPY220318P001700002020-05-18 3:30PM EDT2022-03-186.825.255.920.00-33635.73%
SPY221216P001700002020-05-27 3:50PM EDT2022-12-167.847.278.00-0.31-3.80%97,32532.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen