SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:264.00
Callsfür1. Juni 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200601C002640002020-05-29 3:00PM EDT2020-06-0140.0041.5341.90+6.47+19.30%18208.30%
SPY200603C002640002020-05-26 3:00PM EDT2020-06-0337.0341.5541.930.00-22120.85%
SPY200605C002640002020-05-29 3:51PM EDT2020-06-0540.3341.5442.03+2.67+7.09%161394.38%
SPY200610C002640002020-05-13 3:08PM EDT2020-06-1021.3241.6742.140.00--668.16%
SPY200612C002640002020-05-04 10:24AM EDT2020-06-1224.3541.7942.270.00--18463.56%
SPY200617C002640002020-05-15 3:54PM EDT2020-06-1725.5142.0242.480.00--14655.27%
SPY200619C002640002020-05-29 3:21PM EDT2020-06-1940.9042.0542.61+0.03+0.07%9076,62852.92%
SPY200626C002640002020-05-14 9:50AM EDT2020-06-2621.8242.2642.920.00--2448.95%
SPY200630C002640002020-05-27 11:39AM EDT2020-06-3035.8342.3943.010.00-21,10146.07%
SPY200717C002640002020-05-29 11:16AM EDT2020-07-1739.6743.1343.66-3.12-7.29%22,90039.55%
SPY200821C002640002020-05-26 3:35PM EDT2020-08-2140.8145.0545.550.00-91,42935.34%
SPY200918C002640002020-05-29 3:20PM EDT2020-09-1845.6746.6347.03+0.94+2.10%21,30333.82%
SPY200930C002640002020-05-19 3:57PM EDT2020-09-3037.9547.1147.630.00-266633.34%
SPY201016C002640002020-05-28 1:57PM EDT2020-10-1648.8747.9048.420.00-1678132.83%
SPY201120C002640002020-05-11 2:57PM EDT2020-11-2041.6849.7850.350.00-241432.43%
SPY201218C002640002020-04-30 1:49PM EDT2020-12-1842.1950.7651.340.00-4696831.53%
SPY201231C002640002020-05-28 2:13PM EDT2020-12-3151.9551.1351.760.00-128231.14%
SPY210115C002640002020-05-28 12:31PM EDT2021-01-1551.7451.6452.200.00-157930.69%
SPY210319C002640002020-05-07 10:11AM EDT2021-03-1943.0653.2354.080.00-38229.37%
SPY210331C002640002020-05-28 11:23AM EDT2021-03-3153.1553.5054.42+53.15--229.17%
Putsfür1. Juni 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200601P002640002020-05-29 11:32AM EDT2020-06-010.010.000.01-0.01-50.00%431,69690.63%
SPY200603P002640002020-05-29 3:51PM EDT2020-06-030.030.020.03-0.02-40.00%27442260.94%
SPY200605P002640002020-05-29 3:48PM EDT2020-06-050.080.060.07-0.06-42.86%1001,42352.93%
SPY200608P002640002020-05-29 2:54PM EDT2020-06-080.220.090.10+0.06+37.50%236644.34%
SPY200610P002640002020-05-29 11:31AM EDT2020-06-100.340.180.19+0.06+21.43%179543.65%
SPY200612P002640002020-05-29 3:46PM EDT2020-06-120.340.300.31-0.15-30.61%2382543.31%
SPY200615P002640002020-05-29 12:50PM EDT2020-06-150.670.380.39+0.18+36.73%15268840.43%
SPY200617P002640002020-05-29 2:29PM EDT2020-06-170.690.530.54+0.05+7.81%2147140.48%
SPY200619P002640002020-05-29 3:59PM EDT2020-06-190.730.730.75-0.27-27.00%3,20112,65041.09%
SPY200626P002640002020-05-29 10:30AM EDT2020-06-261.671.131.17+0.09+5.70%6968039.04%
SPY200630P002640002020-05-29 3:28PM EDT2020-06-301.561.331.36-0.41-20.81%7431,48537.78%
SPY200702P002640002020-05-29 12:07PM EDT2020-07-021.961.501.54+0.36+22.50%918137.82%
SPY200717P002640002020-05-29 4:12PM EDT2020-07-172.502.492.52-0.69-21.63%2755,37636.06%
SPY200821P002640002020-05-29 12:17PM EDT2020-08-215.984.804.86+0.38+6.79%451,55434.36%
SPY200918P002640002020-05-29 3:26PM EDT2020-09-187.166.576.73+0.46+6.87%481,06633.88%
SPY200930P002640002020-05-28 11:58AM EDT2020-09-307.447.187.420.00-332833.58%
SPY201016P002640002020-05-28 10:07AM EDT2020-10-168.588.138.370.00-2046533.34%
SPY201120P002640002020-05-27 12:14PM EDT2020-11-2011.8110.3110.630.00-135433.40%
SPY201218P002640002020-05-28 3:23PM EDT2020-12-1812.2111.7612.090.00-283333.08%
SPY201231P002640002020-05-29 1:17PM EDT2020-12-3113.7512.2012.54+0.70+5.36%828932.68%
SPY210115P002640002020-05-28 10:07AM EDT2021-01-1513.2112.7313.060.00-2081532.28%
SPY210319P002640002020-05-29 3:00PM EDT2021-03-1915.6914.6915.27-0.29-1.81%123231.13%
SPY210331P002640002020-05-27 10:49AM EDT2021-03-3118.0715.0115.620.00-121430.90%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen