SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:249.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002490002020-05-14 10:55AM EDT2020-05-2932.5354.5154.730.00-64113.28%
SPY200619C002490002020-05-27 9:30AM EDT2020-06-1953.1054.7455.30+1.21+2.33%103,74248.78%
SPY200630C002490002020-05-27 2:48PM EDT2020-06-3052.7054.9155.62+15.64+42.20%11,10043.32%
SPY200717C002490002020-05-27 2:08PM EDT2020-07-1753.0355.3856.03+0.40+0.76%12,96438.20%
SPY200821C002490002020-05-18 2:11PM EDT2020-08-2150.4656.6257.220.00-237434.49%
SPY200918C002490002020-05-18 11:01AM EDT2020-09-1851.2257.9158.370.00-31,76933.47%
SPY200930C002490002020-04-29 2:01PM EDT2020-09-3052.0058.0658.930.00-16333.33%
SPY201016C002490002020-04-22 9:56AM EDT2020-10-1644.2352.2152.790.00-12940.00%
SPY201120C002490002020-04-28 3:13PM EDT2020-11-2050.7660.3661.210.00-150532.77%
SPY201218C002490002020-04-27 3:20PM EDT2020-12-1852.0061.2562.070.00-170231.95%
SPY201231C002490002020-05-04 1:39PM EDT2020-12-3147.8061.6362.460.00-226931.63%
SPY210115C002490002020-05-15 3:19PM EDT2021-01-1549.7662.0462.910.00-279831.31%
SPY210319C002490002020-03-25 3:54PM EDT2021-03-1927.5051.7352.390.00--10.00%
SPY210331C002490002020-05-13 7:05PM EDT2021-03-3129.790.000.000.00--00.00%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002490002020-05-27 12:55PM EDT2020-05-290.010.000.010.00-1,40313,53487.50%
SPY200619P002490002020-05-27 3:50PM EDT2020-06-190.470.470.48-0.15-24.19%14314,67544.70%
SPY200630P002490002020-05-27 3:46PM EDT2020-06-300.880.880.89-0.24-21.43%211,30541.60%
SPY200717P002490002020-05-27 4:03PM EDT2020-07-171.681.671.68-0.32-16.00%1995,02939.45%
SPY200821P002490002020-05-27 3:33PM EDT2020-08-213.633.453.47-0.03-0.82%2851,67537.38%
SPY200918P002490002020-05-27 3:52PM EDT2020-09-184.924.874.96-0.39-7.34%63,19036.61%
SPY200930P002490002020-05-27 9:59AM EDT2020-09-306.185.395.55-1.42-18.68%19436.27%
SPY201016P002490002020-05-27 11:38AM EDT2020-10-167.326.156.34+0.63+9.42%2053335.92%
SPY201120P002490002020-05-27 3:45PM EDT2020-11-208.257.968.21-1.51-15.47%192635.68%
SPY201218P002490002020-05-26 11:04AM EDT2020-12-189.759.239.500.00-422635.29%
SPY201231P002490002020-04-09 2:41PM EDT2020-12-3118.9813.1113.430.00-204240.17%
SPY210115P002490002020-05-27 11:38AM EDT2021-01-1511.4810.0710.37+0.37+3.33%751,39234.41%
SPY210319P002490002020-05-21 11:21AM EDT2021-03-1915.1611.9112.320.00-3385733.07%
SPY210331P002490002020-05-22 10:48AM EDT2021-03-3115.3612.2212.640.00-303532.82%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen