SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C001900002020-05-22 2:32PM EDT2020-05-29105.22113.41113.760.00-44229.69%
SPY200605C001900002020-05-22 2:32PM EDT2020-06-05105.24113.36113.840.00-434111.72%
SPY200619C001900002020-05-18 11:55AM EDT2020-06-19105.00113.37113.980.00-1221,38177.54%
SPY200630C001900002020-05-13 10:08AM EDT2020-06-3096.16113.31114.060.00-275764.36%
SPY200717C001900002020-05-22 9:41AM EDT2020-07-17103.86113.42114.120.00-106955.96%
SPY200918C001900002020-05-26 4:10PM EDT2020-09-18110.08113.49114.530.00-6012347.39%
SPY200930C001900002020-04-28 1:44PM EDT2020-09-3099.20113.36114.690.00-115046.39%
SPY201016C001900002020-05-11 11:34AM EDT2020-10-16103.00113.33114.860.00-201,29644.90%
SPY201120C001900002020-05-21 11:32AM EDT2020-11-20105.08113.43115.360.00-120143.01%
SPY201218C001900002020-04-06 12:04PM EDT2020-12-1887.2398.53100.110.00-21,6950.00%
SPY201231C001900002020-04-21 9:39AM EDT2020-12-3191.73105.68108.320.00-22,4990.00%
SPY210115C001900002020-05-20 2:40PM EDT2021-01-15108.28113.68115.860.00-31,17239.58%
SPY210319C001900002020-04-07 10:24AM EDT2021-03-1986.0099.79103.030.00-2130.00%
SPY210618C001900002020-05-18 10:31AM EDT2021-06-18107.12114.78116.920.00-3533.65%
SPY210917C001900002020-03-27 4:21AM EDT2021-09-17100.3291.1094.920.00--20.00%
SPY211217C001900002020-05-08 9:56AM EDT2021-12-17105.73114.45118.860.00-12431.43%
SPY220121C001900002020-04-29 3:31PM EDT2022-01-21109.35114.50119.450.00-52131.48%
SPY220318C001900002020-03-26 12:19PM EDT2022-03-1879.5098.15103.000.00-160.00%
SPY221216C001900002020-05-12 3:41PM EDT2022-12-16105.00115.50120.290.00-2526.38%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001900002020-05-19 1:21PM EDT2020-05-290.010.000.010.00-58,257193.75%
SPY200601P001900002020-05-19 2:28PM EDT2020-06-010.010.000.010.00-10436121.88%
SPY200603P001900002020-05-26 11:18AM EDT2020-06-030.010.000.010.00-130965103.13%
SPY200605P001900002020-05-27 3:56PM EDT2020-06-050.010.000.010.00-3003,69490.63%
SPY200608P001900002020-05-27 1:29PM EDT2020-06-080.010.010.02-0.02-66.67%1012986.72%
SPY200610P001900002020-05-19 10:32AM EDT2020-06-100.030.010.020.00-1332179.69%
SPY200612P001900002020-05-27 4:14PM EDT2020-06-120.020.020.03-0.03-60.00%12,13178.52%
SPY200615P001900002020-05-27 9:36AM EDT2020-06-150.020.020.03-0.01-33.33%15071.88%
SPY200617P001900002020-05-27 2:50PM EDT2020-06-170.040.030.04-0.02-33.33%49070.70%
SPY200619P001900002020-05-27 3:59PM EDT2020-06-190.050.050.060.00-14223,28570.70%
SPY200622P001900002020-05-22 3:52PM EDT2020-06-220.100.050.060.00-111866.41%
SPY200626P001900002020-05-26 11:41AM EDT2020-06-260.100.090.100.00-14765.82%
SPY200630P001900002020-05-27 10:50AM EDT2020-06-300.170.110.12+0.03+21.43%35,54663.18%
SPY200717P001900002020-05-27 3:54PM EDT2020-07-170.270.270.29-0.05-15.62%4010,33057.91%
SPY200821P001900002020-05-27 11:02AM EDT2020-08-210.830.670.68+0.06+7.79%183,86951.12%
SPY200918P001900002020-05-27 4:10PM EDT2020-09-181.061.031.06-0.15-12.40%2413,74048.15%
SPY200930P001900002020-05-27 3:52PM EDT2020-09-301.201.161.24-0.04-3.23%1442,34147.19%
SPY201016P001900002020-05-27 3:53PM EDT2020-10-161.451.451.53-0.52-26.40%148,62446.39%
SPY201120P001900002020-05-27 10:24AM EDT2020-11-202.412.032.17+0.17+7.59%253,46944.81%
SPY201218P001900002020-05-27 3:59PM EDT2020-12-182.652.542.69-0.30-10.17%45,72143.79%
SPY201231P001900002020-05-27 3:03PM EDT2020-12-312.892.692.88-0.12-3.99%51,32443.17%
SPY210115P001900002020-05-27 3:44PM EDT2021-01-153.042.913.07-0.40-11.63%565,96142.42%
SPY210319P001900002020-05-27 3:50PM EDT2021-03-194.003.824.04-0.33-7.62%113,53140.42%
SPY210331P001900002020-05-27 3:50PM EDT2021-03-314.124.004.23-0.26-5.94%14540.12%
SPY210618P001900002020-05-27 3:55PM EDT2021-06-185.144.975.19-0.63-10.92%12,06937.92%
SPY210917P001900002020-05-27 11:36AM EDT2021-09-176.946.056.32-0.81-10.45%63,82736.19%
SPY211217P001900002020-05-27 3:37PM EDT2021-12-177.356.977.27-0.13-1.74%332,66234.67%
SPY220121P001900002020-05-27 2:18PM EDT2022-01-218.007.277.66-0.25-3.03%3036834.23%
SPY220318P001900002020-05-18 12:56PM EDT2022-03-189.707.698.500.00-134833.90%
SPY221216P001900002020-05-26 9:53AM EDT2022-12-1611.8310.2811.150.00-402,88231.39%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen