SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200615C001800002020-05-13 10:17AM EDT2020-06-15105.85123.40123.870.00--190.04%
SPY200619C001800002020-05-27 11:38AM EDT2020-06-19119.11123.36123.91+15.11+14.53%111681.84%
SPY200630C001800002020-04-20 3:25PM EDT2020-06-30102.70114.87115.890.00-40470.00%
SPY200717C001800002020-05-04 3:14PM EDT2020-07-17103.50123.41124.090.00-4018360.94%
SPY200821C001800002020-05-13 10:01AM EDT2020-08-21106.05123.44124.210.00--255.98%
SPY200918C001800002020-05-27 11:38AM EDT2020-09-18119.51123.36124.41+8.49+7.65%134650.88%
SPY201016C001800002020-04-16 12:21PM EDT2020-10-1699.49105.48106.960.00-11,0100.00%
SPY201120C001800002020-04-06 9:34AM EDT2020-11-2081.400.000.000.00-6530.00%
SPY201218C001800002020-05-13 11:41AM EDT2020-12-18105.25123.18125.290.00-23,30343.45%
SPY210115C001800002020-04-27 9:47AM EDT2021-01-15107.20123.32125.440.00-184041.47%
SPY210319C001800002020-05-08 3:30PM EDT2021-03-19113.83123.25126.120.00-16739.40%
SPY210618C001800002020-05-14 3:23PM EDT2021-06-18107.50123.67126.520.00-42035.66%
SPY210917C001800002020-03-27 4:05AM EDT2021-09-17143.3499.04103.150.00--10.00%
SPY211217C001800002020-05-21 2:12PM EDT2021-12-17119.37123.31128.000.00-41632.61%
SPY220121C001800002020-05-05 10:03AM EDT2022-01-21113.20123.28128.000.00-145731.65%
SPY220318C001800002020-04-15 10:35AM EDT2022-03-18100.71106.11110.370.00-1100.00%
SPY221216C001800002020-05-20 12:17PM EDT2022-12-16120.56124.03128.920.00-2031226.83%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001800002020-05-20 1:39PM EDT2020-05-290.010.000.010.00-2,5804,320212.50%
SPY200601P001800002020-05-18 2:32PM EDT2020-06-010.010.000.010.00-221469137.50%
SPY200603P001800002020-05-26 10:39AM EDT2020-06-030.010.000.010.00-90607115.63%
SPY200605P001800002020-05-21 12:33PM EDT2020-06-050.010.000.010.00-266,154100.00%
SPY200608P001800002020-05-26 12:24PM EDT2020-06-080.010.000.010.00-6726087.50%
SPY200610P001800002020-05-27 9:35AM EDT2020-06-100.010.010.02-0.01-50.00%10011189.06%
SPY200612P001800002020-05-26 3:45PM EDT2020-06-120.020.010.020.00-5670182.81%
SPY200615P001800002020-05-26 9:46AM EDT2020-06-150.020.010.020.00-105875.78%
SPY200617P001800002020-05-26 9:30AM EDT2020-06-170.020.020.030.00-4613475.78%
SPY200619P001800002020-05-27 4:00PM EDT2020-06-190.040.030.040.00-15928,11074.61%
SPY200622P001800002020-05-26 1:13PM EDT2020-06-220.050.040.050.00-51972.07%
SPY200626P001800002020-05-27 3:05PM EDT2020-06-260.070.070.080.00-114670.70%
SPY200630P001800002020-05-27 1:53PM EDT2020-06-300.090.080.090.00-85,04567.38%
SPY200717P001800002020-05-27 3:59PM EDT2020-07-170.210.210.21-0.04-16.00%81918,19361.43%
SPY200821P001800002020-05-27 3:49PM EDT2020-08-210.530.520.53-0.07-11.67%4484,41554.00%
SPY200918P001800002020-05-27 3:55PM EDT2020-09-180.840.800.85-0.05-5.62%1185,44250.56%
SPY201016P001800002020-05-27 2:36PM EDT2020-10-161.161.101.19-0.04-3.33%2210,91648.44%
SPY201120P001800002020-05-27 3:12PM EDT2020-11-201.701.571.71-0.20-10.53%143,47946.64%
SPY201218P001800002020-05-27 4:01PM EDT2020-12-182.042.012.14-0.36-15.00%3821,23145.48%
SPY210115P001800002020-05-27 3:52PM EDT2021-01-152.382.302.47-0.23-8.81%333,78944.06%
SPY210319P001800002020-05-27 3:57PM EDT2021-03-193.203.153.25-0.23-6.71%71,01841.74%
SPY210618P001800002020-05-27 3:44PM EDT2021-06-184.254.054.24-0.35-7.61%13,69239.10%
SPY210917P001800002020-05-26 3:57PM EDT2021-09-175.714.935.190.00-464237.20%
SPY211217P001800002020-05-18 12:14PM EDT2021-12-177.265.766.040.00-112,54035.63%
SPY220121P001800002020-05-26 4:04PM EDT2022-01-217.006.016.370.00-976135.14%
SPY220318P001800002020-05-27 12:31PM EDT2022-03-187.546.027.11-0.67-8.16%217134.78%
SPY221216P001800002020-05-27 2:00PM EDT2022-12-169.688.699.45-0.22-2.22%64,88132.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen