SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C001950002020-05-27 12:08PM EDT2020-05-29105.01108.44108.79+20.76+24.64%100232.03%
SPY200605C001950002020-05-05 11:05AM EDT2020-06-0593.22108.36108.820.00--15103.91%
SPY200610C001950002020-05-13 11:58AM EDT2020-06-1086.98108.38108.830.00--10085.94%
SPY200612C001950002020-05-12 3:41PM EDT2020-06-1293.70108.36108.840.00-20179.69%
SPY200615C001950002020-05-13 12:01PM EDT2020-06-1587.35108.38108.840.00--30274.41%
SPY200619C001950002020-05-20 10:12AM EDT2020-06-19102.36108.38108.930.00-48972.07%
SPY200630C001950002020-05-18 1:38PM EDT2020-06-30100.80108.32109.100.00-104562.40%
SPY200717C001950002020-05-22 9:41AM EDT2020-07-1798.90108.45109.160.00-1048954.25%
SPY200821C001950002020-05-14 9:44AM EDT2020-08-2185.08108.44109.300.00-1149.49%
SPY200918C001950002020-05-27 3:43PM EDT2020-09-18108.00108.57109.60+16.27+17.74%606645.72%
SPY200930C001950002020-03-27 10:20AM EDT2020-09-3066.3290.4791.810.00-210.00%
SPY201016C001950002020-03-31 1:35PM EDT2020-10-1671.7696.7798.770.00-69320.00%
SPY201120C001950002020-03-24 1:23PM EDT2020-11-2053.6688.7490.370.00-52530.00%
SPY201218C001950002020-04-27 12:53PM EDT2020-12-1895.73108.80110.850.00-278840.22%
SPY201231C001950002020-04-09 9:58AM EDT2020-12-3190.8699.81101.550.00-18720.00%
SPY210115C001950002020-05-18 9:31AM EDT2021-01-15100.45108.97111.130.00-43438.76%
SPY210319C001950002020-04-07 10:30AM EDT2021-03-1982.4095.3398.370.00-53190.00%
SPY210618C001950002020-03-27 4:25AM EDT2021-06-1870.4386.8490.160.00--30.00%
SPY211217C001950002020-03-20 3:10PM EDT2021-12-1757.6597.00101.210.00-400.00%
SPY220121C001950002020-04-29 3:31PM EDT2022-01-21105.01110.03114.980.00-51530.94%
SPY220318C001950002020-04-06 2:42PM EDT2022-03-1878.3795.50100.500.00-2170.00%
SPY221216C001950002020-05-18 3:50PM EDT2022-12-16108.06111.09116.000.00-13326.09%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001950002020-05-19 2:44PM EDT2020-05-290.010.000.010.00-1305,417181.25%
SPY200601P001950002020-05-19 3:36PM EDT2020-06-010.010.000.010.00-582708115.63%
SPY200603P001950002020-05-22 3:39PM EDT2020-06-030.020.000.010.00-445796.88%
SPY200605P001950002020-05-27 3:30PM EDT2020-06-050.010.010.010.00-11,27792.19%
SPY200608P001950002020-05-22 3:49PM EDT2020-06-080.020.010.020.00-712982.03%
SPY200610P001950002020-05-27 10:01AM EDT2020-06-100.020.010.020.00-214575.78%
SPY200612P001950002020-05-27 12:59PM EDT2020-06-120.020.020.03-0.01-33.33%811,04774.22%
SPY200615P001950002020-05-26 9:31AM EDT2020-06-150.020.030.040.00-815570.70%
SPY200617P001950002020-05-27 3:08PM EDT2020-06-170.050.040.050.00-59968.75%
SPY200619P001950002020-05-27 3:36PM EDT2020-06-190.060.060.070.00-38815,96868.36%
SPY200622P001950002020-05-27 3:10PM EDT2020-06-220.080.060.07+0.01+14.29%115664.26%
SPY200626P001950002020-05-21 11:28AM EDT2020-06-260.200.110.120.00-419363.87%
SPY200630P001950002020-05-27 3:44PM EDT2020-06-300.140.130.140.00-2,4883,95661.23%
SPY200717P001950002020-05-27 3:50PM EDT2020-07-170.310.310.32-0.05-13.89%12114,08956.01%
SPY200821P001950002020-05-27 4:02PM EDT2020-08-210.770.760.78-0.09-10.47%363,21649.88%
SPY200918P001950002020-05-27 4:00PM EDT2020-09-181.181.171.22-0.10-7.81%987,14447.12%
SPY200930P001950002020-05-26 3:28PM EDT2020-09-301.471.281.430.00-15128846.28%
SPY201016P001950002020-05-27 3:42PM EDT2020-10-161.691.571.73-0.07-3.98%743,05945.37%
SPY201120P001950002020-05-27 10:53AM EDT2020-11-202.922.312.45-0.45-13.35%23,06943.98%
SPY201218P001950002020-05-26 10:29AM EDT2020-12-183.102.863.020.00-6117,32043.00%
SPY201231P001950002020-05-20 11:13AM EDT2020-12-313.823.053.220.00-352442.38%
SPY210115P001950002020-05-26 11:23AM EDT2021-01-153.533.283.480.00-116,51941.83%
SPY210319P001950002020-05-27 11:01AM EDT2021-03-195.124.264.51+0.45+9.64%32,67439.82%
SPY210331P001950002020-05-27 3:50PM EDT2021-03-314.604.424.72-0.84-15.44%205839.55%
SPY210618P001950002020-05-27 3:49PM EDT2021-06-185.805.545.77-0.64-9.94%11,22537.43%
SPY210917P001950002020-05-22 11:45AM EDT2021-09-178.576.636.940.00-14235.68%
SPY211217P001950002020-05-26 2:01PM EDT2021-12-178.217.647.960.00-32,54334.22%
SPY220121P001950002020-05-27 3:53PM EDT2022-01-218.197.958.37-2.02-19.78%612533.78%
SPY220318P001950002020-05-22 10:41AM EDT2022-03-1810.858.409.270.00-103833.48%
SPY221216P001950002020-05-27 10:49AM EDT2022-12-1612.8611.1412.05+0.66+5.41%162831.02%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen