SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:253.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002530002020-05-27 1:48PM EDT2020-05-2947.2050.5550.69+5.29+12.62%8241105.08%
SPY200619C002530002020-05-27 3:20PM EDT2020-06-1949.4850.9451.36+0.90+1.85%696,82146.31%
SPY200630C002530002020-05-18 10:27AM EDT2020-06-3042.5051.0251.730.00-11,33141.48%
SPY200717C002530002020-05-26 3:30PM EDT2020-07-1749.2351.5752.220.00-56,29736.93%
SPY200821C002530002020-05-21 2:21PM EDT2020-08-2146.8753.0453.480.00-163933.36%
SPY200918C002530002020-05-14 12:00PM EDT2020-09-1838.1654.1454.840.00-3680532.83%
SPY200930C002530002020-05-20 2:53PM EDT2020-09-3050.1054.5555.390.00-54,39332.59%
SPY201016C002530002020-05-27 3:50PM EDT2020-10-1654.9355.2156.17+14.80+36.88%1052232.44%
SPY201120C002530002020-04-24 1:43PM EDT2020-11-2044.6651.4451.950.00-242818.92%
SPY201218C002530002020-04-29 1:59PM EDT2020-12-1852.6157.9758.780.00-672131.48%
SPY201231C002530002020-05-11 11:15AM EDT2020-12-3150.2058.3159.160.00-31531.13%
SPY210115C002530002020-05-15 3:34PM EDT2021-01-1546.9258.7859.620.00-1481530.80%
SPY210319C002530002020-04-29 1:58PM EDT2021-03-1954.6660.2861.270.00-585629.48%
SPY210331C002530002020-05-11 10:49AM EDT2021-03-3152.5760.5161.590.00-1129.30%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002530002020-05-27 2:56PM EDT2020-05-290.010.010.02-0.02-66.67%4705,21489.06%
SPY200619P002530002020-05-27 3:44PM EDT2020-06-190.560.570.57-0.17-23.29%3857,76443.12%
SPY200626P002530002020-05-27 2:52PM EDT2020-06-260.940.880.90-0.15-13.76%10887641.50%
SPY200630P002530002020-05-27 1:00PM EDT2020-06-301.201.031.05-0.03-2.44%1351,05540.38%
SPY200702P002530002020-05-27 3:51PM EDT2020-07-021.151.161.18-0.10-8.00%1540.32%
SPY200717P002530002020-05-27 3:55PM EDT2020-07-171.941.931.95-0.44-18.49%37710,21438.51%
SPY200821P002530002020-05-27 2:50PM EDT2020-08-214.163.863.88-0.25-5.67%821,36336.55%
SPY200918P002530002020-05-27 9:52AM EDT2020-09-186.045.365.47+0.25+4.32%12,47135.86%
SPY200930P002530002020-05-27 2:07PM EDT2020-09-306.455.916.08-1.33-17.10%94,40235.52%
SPY201016P002530002020-05-27 3:30PM EDT2020-10-167.166.756.94-0.03-0.42%1011435.26%
SPY201120P002530002020-05-18 12:02PM EDT2020-11-2011.238.658.900.00-391,61035.07%
SPY201218P002530002020-05-21 12:42PM EDT2020-12-1812.729.9310.230.00-21,46134.69%
SPY201231P002530002020-05-19 2:25PM EDT2020-12-3112.6010.3410.640.00-1043234.26%
SPY210115P002530002020-05-27 11:45AM EDT2021-01-1512.3610.8011.13-0.29-2.29%1331,04433.84%
SPY210319P002530002020-05-22 11:00AM EDT2021-03-1916.2912.7213.150.00-12,18232.55%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen