SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002000002020-05-27 12:09PM EDT2020-05-29100.07103.45103.78-0.84-0.83%2577219.53%
SPY200601C002000002020-05-26 9:42AM EDT2020-06-01101.44103.42103.790.00-16136.33%
SPY200603C002000002020-05-20 12:58PM EDT2020-06-0396.87103.40103.830.00-23117.19%
SPY200605C002000002020-05-27 4:05PM EDT2020-06-05103.64103.38103.64+9.02+9.53%369107.42%
SPY200610C002000002020-05-13 11:58AM EDT2020-06-1082.06103.41103.880.00--10086.52%
SPY200612C002000002020-05-13 9:41AM EDT2020-06-1284.70103.39103.850.00--2078.13%
SPY200615C002000002020-05-13 12:01PM EDT2020-06-1582.44103.40103.840.00--30371.68%
SPY200619C002000002020-05-27 3:37PM EDT2020-06-19101.83103.35103.94-0.23-0.23%212,49467.58%
SPY200630C002000002020-05-21 9:38AM EDT2020-06-3097.32103.29104.100.00-231058.50%
SPY200717C002000002020-05-21 3:09PM EDT2020-07-1795.50103.48104.190.00-451,36452.30%
SPY200821C002000002020-05-27 9:38AM EDT2020-08-21101.68103.66104.38+3.42+3.48%103647.90%
SPY200918C002000002020-05-26 12:35PM EDT2020-09-18101.10103.67104.690.00-529244.18%
SPY200930C002000002020-05-08 1:01PM EDT2020-09-3093.43103.57104.880.00-12643.35%
SPY201016C002000002020-05-11 11:39AM EDT2020-10-1693.50103.57105.110.00-3050942.21%
SPY201120C002000002020-05-27 10:22AM EDT2020-11-20101.20103.93105.73-0.80-0.78%17740.73%
SPY201218C002000002020-05-18 11:25AM EDT2020-12-1898.04104.10106.130.00-1689139.39%
SPY201231C002000002020-05-26 10:23AM EDT2020-12-31103.58104.21106.290.00-58638.76%
SPY210115C002000002020-05-27 3:41PM EDT2021-01-15104.10104.38106.46+0.92+0.89%2180638.06%
SPY210319C002000002020-05-14 11:54AM EDT2021-03-1986.68104.91107.140.00-250335.66%
SPY210331C002000002020-05-06 2:08PM EDT2021-03-3192.10105.08107.270.00-21435.29%
SPY210618C002000002020-05-26 3:58PM EDT2021-06-18103.56105.85107.920.00-15732.92%
SPY210917C002000002020-05-05 11:15AM EDT2021-09-1794.95105.80109.190.00-11131.93%
SPY211217C002000002020-05-26 10:57AM EDT2021-12-17106.00105.97108.000.00-312627.27%
SPY220121C002000002020-05-26 9:53AM EDT2022-01-21106.60105.82110.480.00-130030.30%
SPY220318C002000002020-05-12 11:13AM EDT2022-03-1898.59106.01110.920.00-36029.58%
SPY221216C002000002020-05-27 3:50PM EDT2022-12-16108.51107.00111.92+1.01+0.94%1558725.97%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002000002020-05-21 2:53PM EDT2020-05-290.010.000.010.00-410,976175.00%
SPY200601P002000002020-05-20 3:41PM EDT2020-06-010.010.000.010.00-1392,499109.38%
SPY200603P002000002020-05-21 3:04PM EDT2020-06-030.010.000.010.00-321,13393.75%
SPY200605P002000002020-05-27 11:58AM EDT2020-06-050.020.010.02+0.01+100.00%181,47489.84%
SPY200608P002000002020-05-26 3:43PM EDT2020-06-080.010.010.020.00-125577.34%
SPY200610P002000002020-05-27 4:13PM EDT2020-06-100.020.010.030.00-291173.44%
SPY200612P002000002020-05-27 11:54AM EDT2020-06-120.030.020.03-0.01-25.00%547,13670.31%
SPY200615P002000002020-05-27 11:03AM EDT2020-06-150.040.030.040.00-11543866.80%
SPY200617P002000002020-05-27 3:50PM EDT2020-06-170.050.040.05-0.01-16.67%20677465.23%
SPY200619P002000002020-05-27 3:53PM EDT2020-06-190.060.070.08-0.03-33.33%1,216139,45565.82%
SPY200622P002000002020-05-27 3:43PM EDT2020-06-220.080.080.09-0.02-20.00%1533962.70%
SPY200624P002000002020-05-26 9:49AM EDT2020-06-240.110.100.110.00-494962.01%
SPY200626P002000002020-05-27 3:48PM EDT2020-06-260.130.120.13-0.03-18.75%16140661.13%
SPY200630P002000002020-05-27 3:58PM EDT2020-06-300.170.160.17-0.03-15.00%2,31926,14759.57%
SPY200702P002000002020-05-27 3:43PM EDT2020-07-020.200.180.20-0.03-13.04%173558.94%
SPY200717P002000002020-05-27 4:05PM EDT2020-07-170.370.370.38-0.05-11.90%3,43745,43654.54%
SPY200821P002000002020-05-27 4:10PM EDT2020-08-210.880.870.88-0.11-11.11%6,15324,71548.46%
SPY200918P002000002020-05-27 4:14PM EDT2020-09-181.351.351.39-0.25-15.62%90838,42946.03%
SPY200930P002000002020-05-27 3:53PM EDT2020-09-301.541.501.64-0.31-16.76%3583,16845.34%
SPY201016P002000002020-05-27 3:52PM EDT2020-10-161.891.851.95-0.30-13.70%17514,66644.37%
SPY201120P002000002020-05-27 3:01PM EDT2020-11-202.802.622.76-0.28-9.09%1,28910,05343.15%
SPY201218P002000002020-05-27 4:08PM EDT2020-12-183.293.233.39-0.47-12.50%31325,99042.25%
SPY201231P002000002020-05-27 3:56PM EDT2020-12-313.633.423.60-0.26-6.68%1261,71541.63%
SPY210115P002000002020-05-27 3:55PM EDT2021-01-153.753.733.87-0.61-13.99%75540,05441.07%
SPY210319P002000002020-05-27 3:52PM EDT2021-03-194.844.834.98-0.55-10.20%7366,89539.14%
SPY210331P002000002020-05-27 3:11PM EDT2021-03-315.234.935.20-0.12-2.24%240938.86%
SPY210618P002000002020-05-27 3:59PM EDT2021-06-186.256.236.36-0.65-9.42%536,20036.88%
SPY210917P002000002020-05-27 11:38AM EDT2021-09-178.307.287.62+0.40+5.06%151,36535.21%
SPY211217P002000002020-05-27 3:57PM EDT2021-12-178.638.348.68-0.33-3.68%697,35633.74%
SPY220121P002000002020-05-27 3:58PM EDT2022-01-219.129.009.10-0.88-8.80%1031,66333.30%
SPY220318P002000002020-05-27 1:18PM EDT2022-03-1810.508.8310.04-0.62-5.58%532933.01%
SPY221216P002000002020-05-27 4:02PM EDT2022-12-1613.0012.1513.53+0.17+1.33%722,33831.15%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen