SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:260.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002600002020-05-27 3:50PM EDT2020-05-2943.0043.4943.66+2.32+5.70%5761,14780.47%
SPY200601C002600002020-05-26 9:40AM EDT2020-06-0141.0243.5443.730.00-11658.98%
SPY200603C002600002020-05-27 3:56PM EDT2020-06-0343.2543.5243.80+7.75+21.83%61451.76%
SPY200605C002600002020-05-26 1:55PM EDT2020-06-0541.2443.6043.730.00-123249.12%
SPY200608C002600002020-05-21 9:47AM EDT2020-06-0837.8943.6043.960.00-3248.98%
SPY200610C002600002020-05-21 9:47AM EDT2020-06-1038.1343.7544.000.00-11146.14%
SPY200612C002600002020-05-27 3:28PM EDT2020-06-1242.4343.8944.03+6.38+17.70%222543.70%
SPY200615C002600002020-05-26 1:36PM EDT2020-06-1541.6743.9444.080.00-12340.92%
SPY200617C002600002020-05-27 11:33AM EDT2020-06-1739.8643.9644.39+15.79+65.60%11042.92%
SPY200619C002600002020-05-27 3:18PM EDT2020-06-1942.5344.1644.57+2.71+6.81%32128,91642.90%
SPY200626C002600002020-05-22 10:40AM EDT2020-06-2636.2444.1644.890.00-11040.19%
SPY200630C002600002020-05-27 3:18PM EDT2020-06-3042.8444.4044.99+0.95+2.27%542,40638.45%
SPY200717C002600002020-05-27 11:49AM EDT2020-07-1741.5445.0245.62+0.47+1.14%515,75734.70%
SPY200821C002600002020-05-27 3:59PM EDT2020-08-2147.0046.8147.35+2.07+4.61%1065632.44%
SPY200918C002600002020-05-27 2:07PM EDT2020-09-1846.3648.2448.73-0.06-0.13%588,16031.57%
SPY200930C002600002020-05-26 10:15AM EDT2020-09-3046.6448.6249.310.00-173531.31%
SPY201016C002600002020-05-27 3:30PM EDT2020-10-1648.4049.4050.09+1.31+2.78%501,63431.06%
SPY201120C002600002020-05-27 10:19AM EDT2020-11-2049.4151.3052.08-0.31-0.62%1077831.23%
SPY201218C002600002020-05-27 1:03PM EDT2020-12-1850.1152.3253.08-0.70-1.38%17,30330.54%
SPY201231C002600002020-05-26 12:16PM EDT2020-12-3150.7052.7053.530.00-142830.27%
SPY210115C002600002020-05-27 3:03PM EDT2021-01-1552.2653.1253.96+0.97+1.89%44,14629.87%
SPY210319C002600002020-05-27 11:10AM EDT2021-03-1951.3054.7455.75-0.95-1.82%1140928.67%
SPY210331C002600002020-05-13 12:40PM EDT2021-03-3141.6555.0756.120.00-11128.54%
SPY210618C002600002020-05-27 3:46PM EDT2021-06-1856.8256.7357.55+5.31+10.31%411,21126.93%
SPY210917C002600002020-05-22 1:27PM EDT2021-09-1753.2557.9959.160.00-190925.70%
SPY211217C002600002020-05-26 2:29PM EDT2021-12-1758.2559.2260.250.00-11,62024.45%
SPY220121C002600002020-05-26 3:53PM EDT2022-01-2157.2059.5160.910.00-648524.26%
SPY220318C002600002020-05-20 12:37PM EDT2022-03-1856.7559.6062.280.00-324524.24%
SPY221216C002600002020-05-27 4:00PM EDT2022-12-1664.5062.6465.40+1.92+3.07%61,94122.34%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002600002020-05-27 3:07PM EDT2020-05-290.020.010.02+0.01+100.00%15142,54576.56%
SPY200601P002600002020-05-27 1:48PM EDT2020-06-010.020.020.03-0.02-50.00%637,69451.17%
SPY200603P002600002020-05-27 11:33AM EDT2020-06-030.080.040.05-0.01-11.11%311,17646.68%
SPY200605P002600002020-05-27 4:00PM EDT2020-06-050.110.100.12-0.06-35.29%5456,42846.19%
SPY200608P002600002020-05-27 3:04PM EDT2020-06-080.170.150.16-0.08-32.00%2101,47441.80%
SPY200610P002600002020-05-27 3:14PM EDT2020-06-100.280.260.27-0.08-22.22%9581242.09%
SPY200612P002600002020-05-27 3:58PM EDT2020-06-120.390.380.40-0.14-26.42%75628,24242.24%
SPY200615P002600002020-05-27 3:52PM EDT2020-06-150.450.450.47-0.16-26.23%1011,22239.97%
SPY200617P002600002020-05-27 3:29PM EDT2020-06-170.610.590.61-0.19-23.75%25262740.06%
SPY200619P002600002020-05-27 4:11PM EDT2020-06-190.800.780.80-0.15-15.79%34,854130,50340.58%
SPY200622P002600002020-05-27 3:07PM EDT2020-06-220.930.860.89-0.19-16.96%2971539.10%
SPY200624P002600002020-05-27 3:45PM EDT2020-06-241.041.031.04-0.26-20.00%6018939.08%
SPY200626P002600002020-05-27 3:58PM EDT2020-06-261.201.191.21-0.35-22.58%831,16639.17%
SPY200630P002600002020-05-27 4:14PM EDT2020-06-301.351.371.39-0.41-23.30%97823,76838.11%
SPY200702P002600002020-05-27 2:47PM EDT2020-07-021.701.521.55-0.26-13.27%11921538.12%
SPY200717P002600002020-05-27 4:14PM EDT2020-07-172.442.462.49-0.42-14.69%3,89854,30036.69%
SPY200821P002600002020-05-27 4:07PM EDT2020-08-214.694.674.71-0.76-13.94%61012,16935.08%
SPY200918P002600002020-05-27 4:14PM EDT2020-09-186.406.406.49-1.04-13.98%1,96230,04934.58%
SPY200930P002600002020-05-27 3:59PM EDT2020-09-307.126.957.15-1.07-13.06%592,99334.26%
SPY201016P002600002020-05-27 3:57PM EDT2020-10-168.007.868.07-0.90-10.11%182235,06334.03%
SPY201120P002600002020-05-27 4:00PM EDT2020-11-2010.249.9210.18-1.01-8.98%455,95633.93%
SPY201218P002600002020-05-27 3:59PM EDT2020-12-1811.4711.4111.61-0.75-6.14%19072,00233.63%
SPY201231P002600002020-05-27 2:00PM EDT2020-12-3112.6611.7112.04+0.16+1.28%81,46633.22%
SPY210115P002600002020-05-27 4:14PM EDT2021-01-1512.3712.3712.55-1.18-8.71%49440,15032.82%
SPY210319P002600002020-05-27 3:59PM EDT2021-03-1914.5314.2414.66-0.62-4.09%1018,47231.60%
SPY210331P002600002020-05-27 4:06PM EDT2021-03-3114.7814.5715.04-0.69-4.46%3617131.40%
SPY210618P002600002020-05-27 3:59PM EDT2021-06-1817.1816.6817.11-0.52-2.94%154,64030.09%
SPY210917P002600002020-05-26 2:08PM EDT2021-09-1719.6318.6719.220.00-1070328.95%
SPY211217P002600002020-05-27 10:58AM EDT2021-12-1722.9420.4420.97+1.19+5.47%512,61727.95%
SPY220121P002600002020-05-27 3:58PM EDT2022-01-2121.3621.0321.68-1.24-5.49%451,29827.68%
SPY220318P002600002020-05-27 2:21PM EDT2022-03-1823.5921.8023.22+0.34+1.46%1214027.62%
SPY221216P002600002020-05-27 3:55PM EDT2022-12-1627.5426.6728.12-1.38-4.77%502,20226.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen