SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200615C001750002020-05-13 10:18AM EDT2020-06-15110.74128.38128.830.00--190.23%
SPY200619C001750002020-05-19 2:26PM EDT2020-06-19120.75128.35128.910.00-211285.35%
SPY200630C001750002020-05-13 7:00PM EDT2020-06-30108.120.000.000.00--00.00%
SPY200717C001750002020-05-13 3:41PM EDT2020-07-17106.00128.31129.050.00-40260.55%
SPY200918C001750002020-05-22 9:30AM EDT2020-09-18120.05128.30129.360.00-129652.71%
SPY201016C001750002020-05-18 11:50AM EDT2020-10-16120.50128.02129.670.00-2595650.05%
SPY201120C001750002020-03-19 10:13AM EDT2020-11-2079.79112.92115.220.00--00.00%
SPY201218C001750002020-05-12 3:50PM EDT2020-12-18113.88128.10130.090.00-42,94444.31%
SPY210115C001750002020-04-29 12:24PM EDT2021-01-15119.85128.17130.300.00-21,29642.66%
SPY210319C001750002020-04-07 9:48AM EDT2021-03-19102.09112.97117.250.00-1560.00%
SPY210618C001750002020-05-14 9:41AM EDT2021-06-18106.62128.33131.180.00-1836.19%
SPY211217C001750002020-04-20 2:20PM EDT2021-12-17113.20120.52125.490.00-580.00%
SPY220121C001750002020-03-27 5:06AM EDT2022-01-21113.6681.0085.920.00--10.00%
SPY220318C001750002020-04-01 1:49PM EDT2022-03-1882.50109.58114.310.00-200.00%
SPY221216C001750002020-05-22 9:30AM EDT2022-12-16123.85128.50133.300.00-11427.03%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001750002020-05-18 12:19PM EDT2020-05-290.010.000.010.00-3292,992225.00%
SPY200601P001750002020-05-21 11:33AM EDT2020-06-010.010.000.010.00-1002,815143.75%
SPY200603P001750002020-05-19 9:49AM EDT2020-06-030.010.000.010.00-563121.88%
SPY200605P001750002020-05-26 11:18AM EDT2020-06-050.010.000.010.00-305,708106.25%
SPY200608P001750002020-05-27 9:30AM EDT2020-06-080.010.000.010.00-1013092.19%
SPY200610P001750002020-05-20 3:44PM EDT2020-06-100.020.010.010.00-507190.63%
SPY200612P001750002020-05-19 3:51PM EDT2020-06-120.030.010.020.00-3031987.50%
SPY200615P001750002020-05-26 9:30AM EDT2020-06-150.020.010.020.00-20020279.69%
SPY200617P001750002020-05-26 9:31AM EDT2020-06-170.030.020.030.00-10879.69%
SPY200619P001750002020-05-27 2:50PM EDT2020-06-190.030.030.04-0.01-25.00%6225,90478.52%
SPY200626P001750002020-05-27 10:45AM EDT2020-06-260.070.060.07+0.02+40.00%722773.24%
SPY200630P001750002020-05-27 3:55PM EDT2020-06-300.080.070.080.00-102,04769.73%
SPY200717P001750002020-05-27 3:59PM EDT2020-07-170.190.180.19-0.02-9.52%1534,38263.38%
SPY200821P001750002020-05-27 3:10PM EDT2020-08-210.480.460.47-0.04-7.69%162,53055.52%
SPY200918P001750002020-05-27 3:59PM EDT2020-09-180.730.710.75-0.04-5.19%13016,10951.83%
SPY201016P001750002020-05-27 1:12PM EDT2020-10-161.080.991.06-0.01-0.92%21,64749.61%
SPY201120P001750002020-05-27 1:38PM EDT2020-11-201.611.391.52+0.04+2.55%564547.62%
SPY201218P001750002020-05-27 3:55PM EDT2020-12-181.841.741.91-0.10-5.15%3917,26346.39%
SPY210115P001750002020-05-27 3:50PM EDT2021-01-152.142.022.21-0.14-6.14%87,30444.91%
SPY210319P001750002020-05-27 3:57PM EDT2021-03-192.862.692.93-0.21-6.84%232,26742.51%
SPY210618P001750002020-05-27 10:34AM EDT2021-06-184.203.623.81+0.28+7.14%52,04339.68%
SPY210917P001750002020-05-21 12:08PM EDT2021-09-175.734.434.690.00-118037.73%
SPY211217P001750002020-05-18 2:50PM EDT2021-12-176.665.235.480.00-201,57536.12%
SPY220121P001750002020-05-19 1:04PM EDT2022-01-216.855.805.810.00-134235.65%
SPY220318P001750002020-05-08 12:47PM EDT2022-03-187.755.806.490.00-11735.24%
SPY221216P001750002020-05-26 3:54PM EDT2022-12-169.118.508.720.00-32,54932.54%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen