SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür1. Juni 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200601C002500002020-05-29 1:24PM EDT2020-06-0151.6455.5355.92+0.50+0.98%123267.68%
SPY200603C002500002020-05-29 1:38PM EDT2020-06-0351.0655.5455.93-2.91-5.39%124154.83%
SPY200605C002500002020-05-29 12:27PM EDT2020-06-0551.0655.5056.00-5.34-9.47%636120.24%
SPY200608C002500002020-05-29 3:48PM EDT2020-06-0853.8255.5356.01-2.54-4.51%41695.39%
SPY200610C002500002020-05-29 10:48AM EDT2020-06-1051.2755.5756.06-2.96-5.46%32385.96%
SPY200612C002500002020-05-29 4:05PM EDT2020-06-1255.4055.6356.13+4.84+9.57%26079.30%
SPY200615C002500002020-05-18 9:30AM EDT2020-06-1544.0155.6856.160.00--2071.39%
SPY200617C002500002020-05-18 12:10AM EDT2020-06-1737.8655.7556.140.00--167.31%
SPY200619C002500002020-05-29 3:48PM EDT2020-06-1954.0655.7556.31-1.71-3.07%4923,85164.51%
SPY200622C002500002020-05-28 3:36PM EDT2020-06-2254.5055.7656.400.00-4260.40%
SPY200624C002500002020-05-26 12:49PM EDT2020-06-2451.4555.7856.490.00-1058.30%
SPY200626C002500002020-05-29 12:50PM EDT2020-06-2651.4155.8556.50-0.07-0.14%31156.34%
SPY200629C002500002020-05-27 2:29PM EDT2020-06-2951.7055.8856.570.00--16953.71%
SPY200630C002500002020-05-28 11:45AM EDT2020-06-3055.6056.0556.590.00-11,17253.50%
SPY200701C002500002020-05-28 10:44AM EDT2020-07-0155.7555.9456.65+55.75--152.45%
SPY200717C002500002020-05-29 2:58PM EDT2020-07-1754.6156.3556.95-0.49-0.89%5315,50646.17%
SPY200821C002500002020-05-29 3:49PM EDT2020-08-2155.7857.5858.11-2.96-5.04%3052139.13%
SPY200918C002500002020-05-29 3:59PM EDT2020-09-1858.2358.8259.27+0.59+1.02%214,16837.00%
SPY200930C002500002020-05-26 10:12AM EDT2020-09-3055.1359.1959.700.00-527436.20%
SPY201016C002500002020-05-26 3:35PM EDT2020-10-1654.9659.8560.350.00-21,13535.51%
SPY201120C002500002020-05-28 3:08PM EDT2020-11-2062.0561.4161.910.00-233234.72%
SPY201218C002500002020-05-29 1:36PM EDT2020-12-1859.0362.1862.75+0.49+0.84%26,87033.64%
SPY201231C002500002020-05-19 9:50AM EDT2020-12-3154.1062.5363.130.00-148133.22%
SPY210115C002500002020-05-29 2:00PM EDT2021-01-1559.9962.9463.51-3.31-5.23%65,61732.70%
SPY210319C002500002020-05-29 2:52PM EDT2021-03-1961.4064.3065.15-0.04-0.07%286831.15%
SPY210331C002500002020-05-29 3:07PM EDT2021-03-3163.9064.5465.45+7.16+12.62%23830.91%
SPY210618C002500002020-05-28 4:10PM EDT2021-06-1865.4065.9066.850.00-41,68529.12%
SPY210917C002500002020-05-20 9:36AM EDT2021-09-1760.5067.1468.210.00-111927.52%
SPY211217C002500002020-05-26 3:08PM EDT2021-12-1765.5068.1369.320.00-52,80026.20%
SPY220121C002500002020-05-29 12:51PM EDT2022-01-2165.3268.4369.90-2.78-4.08%74,82625.92%
SPY220318C002500002020-05-27 10:54AM EDT2022-03-1864.6068.6770.960.00-156025.65%
SPY221216C002500002020-05-29 3:28PM EDT2022-12-1672.1071.4573.60+0.10+0.14%433,29523.32%
Putsfür1. Juni 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200601P002500002020-05-29 1:15PM EDT2020-06-010.010.000.010.00-24,531121.88%
SPY200603P002500002020-05-29 3:12PM EDT2020-06-030.020.010.02-0.01-33.33%132,18577.34%
SPY200605P002500002020-05-29 3:57PM EDT2020-06-050.040.040.05-0.02-33.33%80428,57367.58%
SPY200608P002500002020-05-29 3:42PM EDT2020-06-080.070.050.06-0.03-30.00%2558454.69%
SPY200610P002500002020-05-29 3:17PM EDT2020-06-100.130.090.10-0.04-23.53%1552,26152.34%
SPY200612P002500002020-05-29 3:58PM EDT2020-06-120.150.150.16-0.11-42.31%9419,22951.07%
SPY200615P002500002020-05-29 3:51PM EDT2020-06-150.200.190.20-0.11-35.48%622,75447.46%
SPY200617P002500002020-05-29 3:56PM EDT2020-06-170.280.270.28-0.11-28.21%9352947.02%
SPY200619P002500002020-05-29 4:10PM EDT2020-06-190.380.380.39-0.13-25.49%11,840184,52047.07%
SPY200622P002500002020-05-29 3:55PM EDT2020-06-220.440.430.46-0.19-30.16%7064145.07%
SPY200624P002500002020-05-29 3:09PM EDT2020-06-240.600.520.55-0.03-4.76%147544.61%
SPY200626P002500002020-05-29 4:01PM EDT2020-06-260.650.620.65-0.22-25.29%2191,28544.29%
SPY200629P002500002020-05-29 3:47PM EDT2020-06-290.770.690.73-0.26-25.24%115442.92%
SPY200630P002500002020-05-29 4:03PM EDT2020-06-300.750.750.77-0.23-23.47%14,43534,85442.68%
SPY200701P002500002020-05-29 3:57PM EDT2020-07-010.810.800.83+0.81+10.28%1513342.65%
SPY200702P002500002020-05-29 3:30PM EDT2020-07-020.970.860.89-0.18-15.65%6047942.60%
SPY200710P002500002020-05-29 4:01PM EDT2020-07-101.221.171.21+1.22+12.67%754840.85%
SPY200717P002500002020-05-29 4:12PM EDT2020-07-171.541.531.55-0.29-15.85%8,906137,49440.02%
SPY200821P002500002020-05-29 4:13PM EDT2020-08-213.303.273.31-0.41-11.05%7,29847,95037.49%
SPY200918P002500002020-05-29 4:13PM EDT2020-09-184.754.684.82-0.57-10.71%92229,36936.68%
SPY200930P002500002020-05-29 4:06PM EDT2020-09-305.355.255.39-0.56-9.48%1502,92536.25%
SPY201016P002500002020-05-29 4:10PM EDT2020-10-166.046.006.19-0.81-11.82%54017,26035.89%
SPY201120P002500002020-05-29 3:51PM EDT2020-11-208.457.848.12-0.39-4.41%507,24735.72%
SPY201218P002500002020-05-29 4:01PM EDT2020-12-189.409.109.39-0.75-7.39%1,13027,13135.25%
SPY201231P002500002020-05-29 3:34PM EDT2020-12-3110.079.519.80+0.16+1.61%583,21734.82%
SPY210115P002500002020-05-29 4:14PM EDT2021-01-1510.2010.0010.25-0.30-2.86%7338,34634.34%
SPY210319P002500002020-05-29 3:43PM EDT2021-03-1912.7611.7112.25-0.14-1.09%116,49733.02%
SPY210331P002500002020-05-28 12:53PM EDT2021-03-3112.1112.0112.570.00-315132.76%
SPY210618P002500002020-05-29 11:48AM EDT2021-06-1815.5513.9214.55+1.04+7.17%16,48731.37%
SPY210917P002500002020-05-28 10:52AM EDT2021-09-1716.2715.7816.490.00-137330.07%
SPY211217P002500002020-05-29 2:10PM EDT2021-12-1719.0517.4218.32+1.35+7.63%73,56829.13%
SPY220121P002500002020-05-29 11:51AM EDT2022-01-2119.4518.0019.03+0.33+1.73%32,75028.86%
SPY220318P002500002020-05-22 10:11AM EDT2022-03-1823.3318.8120.490.00-27,36928.75%
SPY220617P002500002020-05-28 3:50PM EDT2022-06-1722.0019.9022.43+22.00--328.37%
SPY221216P002500002020-05-29 3:52PM EDT2022-12-1624.4024.1424.99-0.10-0.41%443,10127.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen