SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:251.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002510002020-05-21 2:21PM EDT2020-05-2944.6752.4952.680.00-17100.78%
SPY200619C002510002020-05-26 2:23PM EDT2020-06-1950.8952.7653.320.00-15,03647.41%
SPY200626C002510002020-05-26 9:30AM EDT2020-06-2651.5852.8853.600.00-1644.43%
SPY200630C002510002020-05-18 4:08PM EDT2020-06-3045.8952.9653.670.00-158242.37%
SPY200717C002510002020-05-27 10:50AM EDT2020-07-1748.0053.4854.12-3.15-6.16%13,92637.55%
SPY200821C002510002020-05-13 3:28PM EDT2020-08-2137.6154.7955.420.00--7334.19%
SPY200918C002510002020-05-26 9:33AM EDT2020-09-1854.5556.1556.570.00-152,47933.07%
SPY200930C002510002020-04-28 12:59PM EDT2020-09-3046.5256.2857.130.00-43532.90%
SPY201016C002510002020-05-13 12:29PM EDT2020-10-1641.6456.8357.830.00-10357032.61%
SPY201120C002510002020-05-13 3:35PM EDT2020-11-2043.6758.7659.520.00-228032.49%
SPY201218C002510002020-05-18 3:51PM EDT2020-12-1854.8959.6260.440.00-36,27331.75%
SPY201231C002510002020-04-28 12:59PM EDT2020-12-3150.3059.9460.800.00-240831.37%
SPY210115C002510002020-05-15 3:24PM EDT2021-01-1548.3160.3661.230.00-983731.01%
SPY210319C002510002020-05-26 2:46PM EDT2021-03-1960.1461.8062.860.00-11,29029.69%
SPY210331C002510002020-05-20 1:43PM EDT2021-03-3157.6362.0863.170.00-2229.50%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002510002020-05-27 4:11PM EDT2020-05-290.010.010.020.00-1,57714,62592.19%
SPY200619P002510002020-05-27 3:46PM EDT2020-06-190.510.520.53-0.14-21.54%51211,06344.02%
SPY200626P002510002020-05-27 11:38AM EDT2020-06-261.130.820.83+0.20+21.51%88218542.21%
SPY200630P002510002020-05-27 11:38AM EDT2020-06-301.330.940.96+0.19+16.67%201,29640.93%
SPY200717P002510002020-05-27 3:44PM EDT2020-07-171.841.801.82-0.27-12.80%5716,34239.04%
SPY200821P002510002020-05-27 3:54PM EDT2020-08-213.673.653.67-0.20-5.17%4032,35936.96%
SPY200918P002510002020-05-27 2:50PM EDT2020-09-185.545.125.21+0.10+1.84%541,82536.24%
SPY200930P002510002020-05-15 9:43AM EDT2020-09-3011.625.655.810.00-533135.90%
SPY201016P002510002020-05-26 1:44PM EDT2020-10-166.906.446.640.00-634035.60%
SPY201120P002510002020-05-21 9:41AM EDT2020-11-2010.008.318.550.00-273835.38%
SPY201218P002510002020-05-26 10:31AM EDT2020-12-1810.209.599.860.00-161934.99%
SPY201231P002510002020-05-11 1:08PM EDT2020-12-3113.109.9410.250.00-12034.53%
SPY210115P002510002020-05-27 11:39AM EDT2021-01-1511.7810.4210.75+0.80+7.29%13785534.13%
SPY210319P002510002020-05-15 10:04AM EDT2021-03-1919.2512.3112.730.00-11,20432.81%
SPY210331P002510002020-05-14 1:19PM EDT2021-03-3120.3512.6213.070.00-1732.58%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen