SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:254.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002540002020-05-27 12:27PM EDT2020-05-2946.1849.5349.71+4.81+11.63%360103.13%
SPY200601C002540002020-05-18 12:05AM EDT2020-06-0129.3449.5449.750.00--1067.77%
SPY200605C002540002020-05-27 3:00PM EDT2020-06-0547.8549.5549.72+6.38+15.38%11154.88%
SPY200610C002540002020-05-20 9:38AM EDT2020-06-1042.4249.6749.820.00--147.36%
SPY200612C002540002020-05-21 1:21PM EDT2020-06-1241.8749.7749.930.00--647.00%
SPY200619C002540002020-05-27 3:22PM EDT2020-06-1948.4650.0750.38+7.19+17.42%44,95745.75%
SPY200630C002540002020-05-27 4:05PM EDT2020-06-3050.4350.0450.76+17.00+50.85%21,15241.02%
SPY200717C002540002020-05-27 3:52PM EDT2020-07-1750.4850.7751.27+2.20+4.56%201,77136.60%
SPY200821C002540002020-05-20 3:11PM EDT2020-08-2146.9352.1452.690.00-31,06233.56%
SPY200918C002540002020-05-15 12:20PM EDT2020-09-1839.5553.2853.970.00-12,25832.68%
SPY200930C002540002020-05-14 9:54AM EDT2020-09-3036.2353.6854.550.00-102132.50%
SPY201016C002540002020-04-28 2:19PM EDT2020-10-1645.5454.4955.190.00-21,20132.02%
SPY201120C002540002020-04-24 1:49PM EDT2020-11-2043.9750.6451.160.00-21,35419.28%
SPY201218C002540002020-05-18 3:45PM EDT2020-12-1852.6757.1657.990.00-12,31631.40%
SPY201231C002540002020-05-14 9:30AM EDT2020-12-3141.9857.5558.340.00-12530.99%
SPY210115C002540002020-05-15 3:22PM EDT2021-01-1546.1357.9558.810.00-121,48230.68%
SPY210319C002540002020-04-30 12:15PM EDT2021-03-1952.0759.5060.480.00-11,05529.37%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002540002020-05-27 3:57PM EDT2020-05-290.010.010.020.00-292,65786.72%
SPY200601P002540002020-05-27 10:58AM EDT2020-06-010.040.010.02+0.02+100.00%41,95054.69%
SPY200603P002540002020-05-27 1:08PM EDT2020-06-030.050.030.04-0.01-16.67%3326350.78%
SPY200605P002540002020-05-27 3:50PM EDT2020-06-050.080.070.08-0.05-38.46%1738649.41%
SPY200608P002540002020-05-27 1:10PM EDT2020-06-080.130.110.11-0.02-13.33%28044.73%
SPY200610P002540002020-05-27 3:52PM EDT2020-06-100.180.190.19-0.08-30.77%913144.82%
SPY200612P002540002020-05-27 3:52PM EDT2020-06-120.270.270.28-0.06-18.18%1061,22544.58%
SPY200617P002540002020-05-22 3:34PM EDT2020-06-170.910.440.460.00-4942.51%
SPY200619P002540002020-05-27 3:38PM EDT2020-06-190.630.590.60-0.06-8.70%6387,41442.77%
SPY200626P002540002020-05-27 4:06PM EDT2020-06-260.920.920.94-0.25-21.37%2764941.19%
SPY200630P002540002020-05-27 2:47PM EDT2020-06-301.171.071.09-0.12-9.30%1891,11140.03%
SPY200717P002540002020-05-27 3:57PM EDT2020-07-172.012.002.01-0.39-16.25%4485,97038.20%
SPY200821P002540002020-05-27 3:50PM EDT2020-08-214.003.963.99-0.29-6.76%7073736.34%
SPY200918P002540002020-05-27 3:55PM EDT2020-09-185.605.515.61-0.28-4.76%41,55235.69%
SPY200930P002540002020-05-27 12:29PM EDT2020-09-306.856.046.23+0.30+4.58%17335.35%
SPY201016P002540002020-05-27 1:16PM EDT2020-10-167.706.897.09+0.18+2.39%112835.08%
SPY201120P002540002020-05-26 3:40PM EDT2020-11-209.858.819.060.00-11,85334.89%
SPY201218P002540002020-05-26 3:53PM EDT2020-12-1811.4810.1210.420.00-3231,86734.54%
SPY201231P002540002020-05-26 9:30AM EDT2020-12-3111.0010.5010.820.00-125534.09%
SPY210115P002540002020-05-27 11:39AM EDT2021-01-1512.5610.9811.32-1.57-11.11%1321,18333.69%
SPY210319P002540002020-05-27 2:54PM EDT2021-03-1913.6312.9413.36-0.27-1.94%21,43432.42%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen