SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002100002020-05-13 10:05AM EDT2020-05-2975.8193.4493.830.00-27202.34%
SPY200605C002100002020-05-22 10:32AM EDT2020-06-0584.4193.3693.830.00-1012488.67%
SPY200608C002100002020-05-06 11:26AM EDT2020-06-0876.3693.3993.830.00--879.30%
SPY200612C002100002020-05-06 1:38PM EDT2020-06-1277.3493.3893.840.00--168.56%
SPY200619C002100002020-05-26 4:14PM EDT2020-06-1989.6193.3693.980.00-620162.11%
SPY200630C002100002020-04-29 12:40PM EDT2020-06-3085.0393.3994.170.00-339855.66%
SPY200717C002100002020-05-27 3:46PM EDT2020-07-1792.9793.5994.25+5.31+6.06%34,11254.25%
SPY200821C002100002020-05-27 3:58PM EDT2020-08-2193.9193.8194.52+7.91+9.20%41044.37%
SPY200918C002100002020-05-26 9:30AM EDT2020-09-1892.7393.9494.990.00-339141.77%
SPY200930C002100002020-04-27 11:24AM EDT2020-09-3080.1093.8595.150.00-41640.65%
SPY201016C002100002020-05-27 3:41PM EDT2020-10-1693.2093.9295.47+2.05+2.25%158639.89%
SPY201120C002100002020-05-27 3:41PM EDT2020-11-2094.1594.5696.36+18.66+24.72%126239.20%
SPY201218C002100002020-04-23 2:04PM EDT2020-12-1878.1088.5889.340.00-11,1330.00%
SPY201231C002100002020-04-17 3:46PM EDT2020-12-3182.0080.0981.130.00-107000.00%
SPY210115C002100002020-05-18 11:12AM EDT2021-01-1588.7595.6396.910.00-121235.80%
SPY210319C002100002020-05-19 12:36PM EDT2021-03-1989.8895.9198.130.00-237334.66%
SPY210331C002100002020-05-07 11:00AM EDT2021-03-3184.3696.1298.290.00-1434.33%
SPY210618C002100002020-05-19 10:54AM EDT2021-06-1891.4897.0699.110.00-870132.15%
SPY210917C002100002020-05-26 9:44AM EDT2021-09-1797.5497.02100.520.00-1931.13%
SPY211217C002100002020-05-27 4:00PM EDT2021-12-1798.9497.63101.22+1.64+1.69%14429.48%
SPY220121C002100002020-05-18 10:42AM EDT2022-01-2191.9097.56101.780.00-55329.33%
SPY220318C002100002020-04-14 1:44PM EDT2022-03-1883.0082.2984.030.00-450.00%
SPY221216C002100002020-05-20 12:16PM EDT2022-12-1696.7199.00103.740.00-2038825.51%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002100002020-05-21 11:19AM EDT2020-05-290.010.000.010.00-52,746156.25%
SPY200601P002100002020-05-22 3:03PM EDT2020-06-010.010.000.010.00-32,68996.88%
SPY200603P002100002020-05-27 9:54AM EDT2020-06-030.010.000.01-0.01-50.00%2049382.81%
SPY200605P002100002020-05-27 11:12AM EDT2020-06-050.020.020.030.00-10491383.59%
SPY200608P002100002020-05-27 12:58PM EDT2020-06-080.030.010.02+0.01+50.00%125168.75%
SPY200610P002100002020-05-27 3:58PM EDT2020-06-100.030.020.030.00-232967.19%
SPY200612P002100002020-05-27 2:34PM EDT2020-06-120.040.040.05-0.01-20.00%327466.60%
SPY200615P002100002020-05-27 2:54PM EDT2020-06-150.060.050.060.00-1210062.50%
SPY200617P002100002020-05-27 11:30AM EDT2020-06-170.080.070.08-0.06-42.86%24461.52%
SPY200619P002100002020-05-27 4:03PM EDT2020-06-190.090.090.10-0.04-30.77%43642,11560.35%
SPY200622P002100002020-05-27 11:06AM EDT2020-06-220.150.110.12-0.07-31.82%24358.20%
SPY200626P002100002020-05-27 12:36PM EDT2020-06-260.190.180.19-0.02-9.52%424057.57%
SPY200630P002100002020-05-27 3:48PM EDT2020-06-300.220.220.23-0.03-12.00%629,48955.57%
SPY200702P002100002020-05-27 10:50AM EDT2020-07-020.350.260.27+0.08+29.63%1455.27%
SPY200717P002100002020-05-27 4:02PM EDT2020-07-170.490.490.50-0.07-12.50%47615,81551.15%
SPY200821P002100002020-05-27 4:00PM EDT2020-08-211.131.131.15-0.18-13.74%783,30345.94%
SPY200918P002100002020-05-27 3:24PM EDT2020-09-181.831.751.81-0.25-12.02%3911,06943.97%
SPY200930P002100002020-05-27 3:50PM EDT2020-09-302.051.952.09-0.09-4.21%5161643.24%
SPY201016P002100002020-05-27 3:44PM EDT2020-10-162.502.382.49-0.14-5.30%10510,77942.49%
SPY201120P002100002020-05-27 3:50PM EDT2020-11-203.463.363.52-0.24-6.49%304,44141.64%
SPY201218P002100002020-05-27 3:53PM EDT2020-12-184.154.074.25-0.55-11.70%2815,90140.80%
SPY201231P002100002020-05-27 3:46PM EDT2020-12-314.504.314.51-0.50-10.00%11,06240.25%
SPY210115P002100002020-05-27 1:32PM EDT2021-01-155.104.624.82-0.20-3.77%12719,90239.71%
SPY210319P002100002020-05-27 3:59PM EDT2021-03-196.005.836.14-0.59-8.95%434,63237.99%
SPY210331P002100002020-05-26 3:43PM EDT2021-03-316.786.046.370.00-17537.69%
SPY210618P002100002020-05-27 10:59AM EDT2021-06-188.627.397.68+0.43+5.25%51,24135.81%
SPY210917P002100002020-05-27 10:40AM EDT2021-09-179.798.719.08+0.39+4.15%246734.20%
SPY211217P002100002020-05-22 11:30AM EDT2021-12-1712.549.8810.260.00-253,03132.81%
SPY220121P002100002020-05-27 2:20PM EDT2022-01-2110.9010.2410.73-0.47-4.13%301,42532.40%
SPY220318P002100002020-05-21 2:01PM EDT2022-03-1813.4110.7811.760.00-32332.13%
SPY221216P002100002020-05-27 11:06AM EDT2022-12-1616.0014.4015.52+0.57+3.69%421,08930.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen