SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:252.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002520002020-05-27 1:03PM EDT2020-05-2948.0551.5551.70+5.21+12.16%1058108.20%
SPY200619C002520002020-05-26 11:33AM EDT2020-06-1949.3351.9552.360.00-54,70947.12%
SPY200630C002520002020-05-27 10:34AM EDT2020-06-3048.1352.0452.70+0.99+2.10%15270441.92%
SPY200717C002520002020-05-27 10:29AM EDT2020-07-1749.2052.5353.17-0.97-1.93%71,56137.24%
SPY200821C002520002020-05-27 10:34AM EDT2020-08-2150.6153.9054.47+12.09+31.39%15279833.85%
SPY200918C002520002020-05-08 2:47PM EDT2020-09-1846.9655.0155.710.00-21,45032.97%
SPY200930C002520002020-05-26 9:35AM EDT2020-09-3054.2055.4656.260.00-217032.75%
SPY201016C002520002020-05-01 2:16PM EDT2020-10-1643.2656.0956.980.00-290732.48%
SPY201120C002520002020-04-07 9:36AM EDT2020-11-2039.430.000.000.00-14950.00%
SPY201218C002520002020-05-21 10:29AM EDT2020-12-1854.3858.7659.590.00-516731.59%
SPY201231C002520002020-04-06 9:30AM EDT2020-12-3129.960.000.000.00-14610.00%
SPY210115C002520002020-05-18 12:48PM EDT2021-01-1553.5659.5360.430.00-1056930.91%
SPY210319C002520002020-04-29 12:49PM EDT2021-03-1955.9861.0762.080.00-11,00629.60%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002520002020-05-27 3:32PM EDT2020-05-290.010.010.020.00-2461,23790.63%
SPY200619P002520002020-05-27 3:25PM EDT2020-06-190.570.540.55-0.13-18.57%41615,93943.56%
SPY200626P002520002020-05-27 2:21PM EDT2020-06-260.860.850.87-0.07-7.53%457941.92%
SPY200630P002520002020-05-27 3:46PM EDT2020-06-301.000.991.01-0.02-1.96%1632,87940.70%
SPY200702P002520002020-05-27 9:50AM EDT2020-07-021.271.111.13+0.07+5.83%25529840.60%
SPY200717P002520002020-05-27 3:27PM EDT2020-07-171.961.861.88-0.27-12.11%1308,89538.76%
SPY200821P002520002020-05-27 2:23PM EDT2020-08-214.033.753.78+0.07+1.77%6491,12036.77%
SPY200918P002520002020-05-27 10:31AM EDT2020-09-186.085.255.35-0.09-1.46%543,73036.08%
SPY200930P002520002020-05-12 11:09AM EDT2020-09-308.105.785.950.00-1014835.72%
SPY201016P002520002020-05-27 9:55AM EDT2020-10-167.556.606.79+0.41+5.74%115535.43%
SPY201120P002520002020-05-13 10:48AM EDT2020-11-2013.858.488.720.00-882,54935.22%
SPY201218P002520002020-05-26 9:41AM EDT2020-12-1810.539.7510.040.00-132834.84%
SPY201231P002520002020-04-21 12:48PM EDT2020-12-3124.2512.5912.960.00-2438.11%
SPY210115P002520002020-05-27 11:45AM EDT2021-01-1512.0210.6010.93+0.41+3.53%13298333.98%
SPY210319P002520002020-05-27 10:49AM EDT2021-03-1914.7412.5112.93-5.92-28.65%112,05032.67%
SPY210331P002520002020-05-13 7:03PM EDT2021-03-3123.350.000.000.00--03.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen