SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:255.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002550002020-05-27 11:47AM EDT2020-05-2944.0048.5148.68-3.05-6.48%36,57095.70%
SPY200601C002550002020-05-18 12:54PM EDT2020-06-0140.0848.5348.730.00-11365.04%
SPY200605C002550002020-05-27 11:56AM EDT2020-06-0544.4548.5748.76+5.29+13.51%11750.88%
SPY200608C002550002020-05-18 9:30AM EDT2020-06-0838.8548.6048.740.00-11047.46%
SPY200610C002550002020-05-22 10:01AM EDT2020-06-1039.4848.6848.830.00-22846.78%
SPY200612C002550002020-05-27 10:58AM EDT2020-06-1243.3248.7949.06+3.96+10.06%16648.73%
SPY200615C002550002020-05-12 11:04AM EDT2020-06-1538.9148.8249.150.00--1546.19%
SPY200617C002550002020-05-18 12:10AM EDT2020-06-1733.4048.8249.270.00--445.61%
SPY200619C002550002020-05-27 3:14PM EDT2020-06-1947.5049.0149.44+2.95+6.62%259,88545.63%
SPY200622C002550002020-05-27 9:47AM EDT2020-06-2246.5848.8649.44+3.24+7.48%31042.92%
SPY200630C002550002020-05-27 12:21PM EDT2020-06-3045.9649.1449.79-1.13-2.40%1812,89440.55%
SPY200717C002550002020-05-27 10:42AM EDT2020-07-1745.0149.6850.31-1.22-2.64%79,43436.21%
SPY200821C002550002020-05-27 10:33AM EDT2020-08-2148.0951.2451.71-1.36-2.75%1801,80033.10%
SPY200918C002550002020-05-27 2:12PM EDT2020-09-1850.9352.6752.98-0.14-0.27%272,70132.22%
SPY200930C002550002020-05-26 11:35AM EDT2020-09-3050.6752.8253.650.00-56632.25%
SPY201016C002550002020-05-26 1:09PM EDT2020-10-1651.8653.6454.330.00-111,30931.86%
SPY201120C002550002020-05-20 10:53AM EDT2020-11-2050.9155.3856.200.00-147031.96%
SPY201218C002550002020-05-27 3:46PM EDT2020-12-1856.2256.2957.11+11.68+26.22%11,24431.17%
SPY201231C002550002020-05-27 10:46AM EDT2020-12-3153.3856.7057.57-1.74-3.16%549430.94%
SPY210115C002550002020-05-22 11:02AM EDT2021-01-1550.7457.2057.970.00-73,21830.51%
SPY210319C002550002020-05-27 3:40PM EDT2021-03-1958.0058.6859.69+0.89+1.56%11,41329.26%
SPY210331C002550002020-05-13 7:05PM EDT2021-03-3143.060.000.000.00-600.00%
SPY210618C002550002020-05-27 3:42PM EDT2021-06-1860.0060.5161.41+5.30+9.69%33,10627.45%
SPY210917C002550002020-05-21 3:02PM EDT2021-09-1757.1261.8062.880.00-496726.10%
SPY211217C002550002020-05-22 10:12AM EDT2021-12-1757.3562.9463.990.00-11,84324.87%
SPY220121C002550002020-05-27 11:25AM EDT2022-01-2160.7463.2164.60+8.41+16.07%12,62724.64%
SPY220318C002550002020-05-08 11:36AM EDT2022-03-1857.2963.2165.980.00-41,86624.65%
SPY221216C002550002020-05-27 3:09PM EDT2022-12-1666.0366.0468.88-0.03-0.05%81,64922.61%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002550002020-05-27 12:08PM EDT2020-05-290.020.010.02+0.01+100.00%55027,48685.16%
SPY200601P002550002020-05-27 3:57PM EDT2020-06-010.020.010.020.00-756,58753.91%
SPY200603P002550002020-05-27 2:00PM EDT2020-06-030.050.030.04-0.01-16.67%161,70850.39%
SPY200605P002550002020-05-27 3:57PM EDT2020-06-050.080.080.09-0.05-38.46%9973,33949.22%
SPY200608P002550002020-05-27 11:35AM EDT2020-06-080.150.110.12-0.03-16.67%649444.34%
SPY200610P002550002020-05-27 3:55PM EDT2020-06-100.200.190.21-0.04-16.67%887044.63%
SPY200612P002550002020-05-27 3:58PM EDT2020-06-120.300.300.31-0.11-26.83%1833,32044.53%
SPY200615P002550002020-05-27 2:45PM EDT2020-06-150.380.350.37-0.02-5.00%61,33042.14%
SPY200617P002550002020-05-27 4:06PM EDT2020-06-170.470.470.48-0.06-11.32%1348442.07%
SPY200619P002550002020-05-27 4:11PM EDT2020-06-190.630.620.63-0.13-17.11%7,35475,51142.41%
SPY200622P002550002020-05-27 3:40PM EDT2020-06-220.710.690.70-0.17-19.32%10560540.77%
SPY200624P002550002020-05-27 9:54AM EDT2020-06-241.020.810.83-0.04-3.77%2061,61140.75%
SPY200626P002550002020-05-27 3:38PM EDT2020-06-261.040.950.97-0.11-9.57%46413,26140.76%
SPY200630P002550002020-05-27 3:56PM EDT2020-06-301.131.121.14-0.30-20.98%5711,43639.75%
SPY200702P002550002020-05-27 11:09AM EDT2020-07-021.681.251.28+0.09+5.66%21,01239.73%
SPY200717P002550002020-05-27 4:14PM EDT2020-07-172.052.062.07-0.43-17.34%77526,87737.88%
SPY200821P002550002020-05-27 4:06PM EDT2020-08-214.084.074.08-0.74-15.35%4069,15436.06%
SPY200918P002550002020-05-27 3:54PM EDT2020-09-185.705.655.74-0.72-11.21%609,26735.48%
SPY200930P002550002020-05-27 3:51PM EDT2020-09-306.306.196.37-0.94-12.98%472,44435.16%
SPY201016P002550002020-05-27 3:58PM EDT2020-10-167.137.047.24-0.58-7.52%9048,58934.89%
SPY201120P002550002020-05-27 4:00PM EDT2020-11-209.199.009.26-1.11-10.78%138,80334.76%
SPY201218P002550002020-05-27 11:12AM EDT2020-12-1811.8810.3110.61+0.74+6.64%218,58134.39%
SPY201231P002550002020-05-26 10:43AM EDT2020-12-3111.3510.7011.010.00-140133.94%
SPY210115P002550002020-05-27 3:27PM EDT2021-01-1511.6411.1811.51-0.61-4.98%15720,16833.53%
SPY210319P002550002020-05-27 10:06AM EDT2021-03-1914.3013.1513.56-0.24-1.65%35,87032.27%
SPY210331P002550002020-05-27 4:10PM EDT2021-03-3113.6813.4513.90-0.46-3.25%311632.04%
SPY210618P002550002020-05-27 3:59PM EDT2021-06-1815.6815.5115.92-0.87-5.26%157,17030.69%
SPY210917P002550002020-05-27 3:55PM EDT2021-09-1717.7917.4317.96-0.59-3.21%727929.49%
SPY211217P002550002020-05-22 11:30AM EDT2021-12-1723.1219.1619.630.00-502,85828.42%
SPY220121P002550002020-05-22 2:56PM EDT2022-01-2123.1619.7020.320.00-6492228.14%
SPY220318P002550002020-05-13 2:09PM EDT2022-03-1829.7620.4521.820.00-322028.06%
SPY221216P002550002020-05-27 3:15PM EDT2022-12-1626.3625.1326.54-0.23-0.86%3481526.59%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen