SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:248.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002480002020-05-27 2:26PM EDT2020-05-2953.2855.5555.68+6.78+14.58%1025114.06%
SPY200619C002480002020-05-27 9:55AM EDT2020-06-1952.3555.7756.28-0.98-1.84%12,70049.29%
SPY200630C002480002020-05-15 11:06AM EDT2020-06-3037.4855.9356.600.00-711,18843.84%
SPY200717C002480002020-05-26 2:30PM EDT2020-07-1754.3956.3456.990.00-242,72138.54%
SPY200821C002480002020-05-13 3:28PM EDT2020-08-2139.9457.6558.140.00-111534.69%
SPY200918C002480002020-05-27 3:17PM EDT2020-09-1857.4758.5559.34+0.92+1.63%42,41033.86%
SPY200930C002480002020-05-13 12:43PM EDT2020-09-3042.9458.8959.750.00-21,51033.32%
SPY201016C002480002020-04-27 3:44PM EDT2020-10-1650.4759.5660.460.00-2044533.12%
SPY201120C002480002020-04-07 1:03PM EDT2020-11-2041.8051.7352.240.00-1233390.00%
SPY201218C002480002020-05-26 10:13AM EDT2020-12-1860.1562.0362.900.00-11,70332.07%
SPY201231C002480002020-05-04 1:34PM EDT2020-12-3148.4862.4063.290.00-258431.76%
SPY210115C002480002020-05-26 11:47AM EDT2021-01-1560.4362.8763.730.00-159431.42%
SPY210319C002480002020-05-04 2:40PM EDT2021-03-1950.6264.2165.290.00-26530.03%
SPY210331C002480002020-05-13 7:05PM EDT2021-03-3152.990.000.000.00-4900.00%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002480002020-05-27 3:04PM EDT2020-05-290.030.000.01+0.02+200.00%1,3713,00987.50%
SPY200619P002480002020-05-27 4:03PM EDT2020-06-190.450.440.45-0.15-25.00%8,33311,12344.92%
SPY200630P002480002020-05-27 11:34AM EDT2020-06-301.040.840.86+0.03+2.97%31,50841.98%
SPY200702P002480002020-05-27 11:38AM EDT2020-07-021.310.950.98-0.26-16.56%17141.97%
SPY200717P002480002020-05-27 3:44PM EDT2020-07-171.641.621.64-0.29-15.03%3976,07439.83%
SPY200821P002480002020-05-27 2:30PM EDT2020-08-213.623.333.36+0.07+1.97%951,04637.54%
SPY200918P002480002020-05-27 3:59PM EDT2020-09-184.834.754.85-0.35-6.76%155,63536.83%
SPY200930P002480002020-05-22 11:53AM EDT2020-09-307.395.245.420.00-11,51236.44%
SPY201016P002480002020-05-26 3:15PM EDT2020-10-166.586.046.210.00-366936.11%
SPY201120P002480002020-05-22 10:04AM EDT2020-11-2010.477.808.050.00-138335.84%
SPY201218P002480002020-05-27 2:00PM EDT2020-12-189.869.039.32-0.41-3.99%11,17035.43%
SPY201231P002480002020-05-20 10:38AM EDT2020-12-3111.089.439.720.00-1934.99%
SPY210115P002480002020-05-27 11:39AM EDT2021-01-1511.309.8910.19+0.77+7.31%961,02834.56%
SPY210319P002480002020-05-26 3:42PM EDT2021-03-1912.9311.7212.150.00-667233.24%
SPY210331P002480002020-05-07 11:07AM EDT2021-03-3117.4912.0112.440.00-1232.95%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen