SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200605C001850002020-05-05 2:11PM EDT2020-06-05103.80118.36118.840.00--18117.58%
SPY200615C001850002020-05-13 10:15AM EDT2020-06-15100.85118.40118.880.00--1086.33%
SPY200617C001850002020-05-18 12:10AM EDT2020-06-1799.00118.36118.870.00---79.10%
SPY200619C001850002020-05-20 10:12AM EDT2020-06-19112.31118.36118.980.00-4881.05%
SPY200630C001850002020-04-20 3:25PM EDT2020-06-3098.39109.91110.440.00-563940.00%
SPY200717C001850002020-05-13 9:31AM EDT2020-07-17101.18118.40119.100.00-133358.06%
SPY200821C001850002020-05-14 3:57PM EDT2020-08-2199.96118.36119.210.00-2553.39%
SPY200918C001850002020-04-30 9:30AM EDT2020-09-18107.55118.42119.460.00-110949.04%
SPY200930C001850002020-05-15 2:07PM EDT2020-09-30101.60118.29119.620.00-423648.06%
SPY201016C001850002020-03-30 3:51PM EDT2020-10-1682.64109.95111.730.00-5589000.00%
SPY201120C001850002020-04-01 12:20PM EDT2020-11-2071.3499.46101.010.00-21130.00%
SPY201218C001850002020-04-06 10:44AM EDT2020-12-1880.51104.03105.520.00-22,1490.00%
SPY201231C001850002020-04-24 12:04PM EDT2020-12-3198.66111.21112.880.00-32,3950.00%
SPY210115C001850002020-04-22 3:54PM EDT2021-01-1599.77110.77112.520.00-11,2120.00%
SPY210319C001850002020-03-27 1:24PM EDT2021-03-1978.12100.91104.260.00-2140.00%
SPY210618C001850002020-05-26 11:46AM EDT2021-06-18117.37119.04121.870.00-1010435.07%
SPY211217C001850002020-03-25 3:59PM EDT2021-12-1781.66102.30106.320.00-1160.00%
SPY220121C001850002020-04-20 3:24PM EDT2022-01-21103.00111.74116.280.00-460.00%
SPY220318C001850002020-04-14 2:01PM EDT2022-03-18104.00101.00105.740.00-120.00%
SPY221216C001850002020-05-21 2:32PM EDT2022-12-16115.77119.58124.500.00-1826.50%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001850002020-05-19 12:17PM EDT2020-05-290.010.000.010.00-1,2005,197206.25%
SPY200601P001850002020-05-18 3:50PM EDT2020-06-010.010.000.010.00-1197128.13%
SPY200603P001850002020-05-19 10:08AM EDT2020-06-030.010.000.010.00-14,428109.38%
SPY200605P001850002020-05-27 11:03AM EDT2020-06-050.010.000.010.00-1,2012,09296.88%
SPY200608P001850002020-05-26 10:31AM EDT2020-06-080.010.000.010.00-13342984.38%
SPY200610P001850002020-05-22 12:48PM EDT2020-06-100.030.010.020.00-13584.38%
SPY200612P001850002020-05-27 11:56AM EDT2020-06-120.020.010.020.00-501,75278.91%
SPY200615P001850002020-05-21 11:09AM EDT2020-06-150.040.020.030.00-11775.78%
SPY200617P001850002020-05-18 1:07PM EDT2020-06-170.070.020.030.00-11071.88%
SPY200619P001850002020-05-27 3:50PM EDT2020-06-190.040.040.05-0.01-20.00%1807,89873.05%
SPY200622P001850002020-05-22 1:54PM EDT2020-06-220.090.040.050.00-2268.56%
SPY200624P001850002020-05-22 3:45PM EDT2020-06-240.090.060.070.00-1168.75%
SPY200626P001850002020-05-27 10:14AM EDT2020-06-260.090.080.09-0.04-30.77%435868.36%
SPY200630P001850002020-05-27 4:04PM EDT2020-06-300.110.100.11-0.01-8.33%1867,08565.82%
SPY200717P001850002020-05-27 3:54PM EDT2020-07-170.240.240.25-0.03-11.11%249,58759.77%
SPY200821P001850002020-05-27 3:41PM EDT2020-08-210.590.590.60-0.08-11.94%2834,03052.54%
SPY200918P001850002020-05-27 1:41PM EDT2020-09-180.990.910.96-0.08-7.48%363,98749.57%
SPY200930P001850002020-05-27 3:13PM EDT2020-09-301.091.051.10-0.06-5.22%103,11848.36%
SPY201016P001850002020-05-27 3:42PM EDT2020-10-161.261.231.33-0.15-10.64%72,39047.25%
SPY201120P001850002020-05-27 12:49PM EDT2020-11-202.001.791.93-0.03-1.48%33,58445.73%
SPY201218P001850002020-05-27 11:09AM EDT2020-12-182.742.222.40+0.25+10.04%24,65644.62%
SPY201231P001850002020-05-27 3:57PM EDT2020-12-312.452.402.56-0.29-10.58%141,80343.92%
SPY210115P001850002020-05-27 3:44PM EDT2021-01-152.702.582.76-0.19-6.57%113,39143.25%
SPY210319P001850002020-05-21 12:53PM EDT2021-03-194.613.403.610.00-344441.02%
SPY210618P001850002020-05-27 1:20PM EDT2021-06-185.064.504.69+0.03+0.60%14,10738.49%
SPY210917P001850002020-05-26 10:51AM EDT2021-09-175.935.455.730.00-136236.68%
SPY211217P001850002020-05-21 10:04AM EDT2021-12-177.756.346.640.00-13,52335.16%
SPY220121P001850002020-05-26 9:31AM EDT2022-01-217.176.627.000.00-120134.69%
SPY220318P001850002020-05-22 10:41AM EDT2022-03-189.027.017.780.00-101834.33%
SPY221216P001850002020-05-21 12:13PM EDT2022-12-1611.6510.0010.290.00-114931.76%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen