SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:264.00
Callsfür1. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200601C00264000 | 2020-05-29 3:00PM EDT | 2020-06-01 | 40.00 | 41.53 | 41.90 | +6.47 | +19.30% | 1 | 8 | 208.30% |
| SPY200603C00264000 | 2020-05-26 3:00PM EDT | 2020-06-03 | 37.03 | 41.55 | 41.93 | 0.00 | - | 2 | 2 | 120.85% |
| SPY200605C00264000 | 2020-05-29 3:51PM EDT | 2020-06-05 | 40.33 | 41.54 | 42.03 | +2.67 | +7.09% | 16 | 13 | 94.38% |
| SPY200610C00264000 | 2020-05-13 3:08PM EDT | 2020-06-10 | 21.32 | 41.67 | 42.14 | 0.00 | - | - | 6 | 68.16% |
| SPY200612C00264000 | 2020-05-04 10:24AM EDT | 2020-06-12 | 24.35 | 41.79 | 42.27 | 0.00 | - | - | 184 | 63.56% |
| SPY200617C00264000 | 2020-05-15 3:54PM EDT | 2020-06-17 | 25.51 | 42.02 | 42.48 | 0.00 | - | - | 146 | 55.27% |
| SPY200619C00264000 | 2020-05-29 3:21PM EDT | 2020-06-19 | 40.90 | 42.05 | 42.61 | +0.03 | +0.07% | 907 | 6,628 | 52.92% |
| SPY200626C00264000 | 2020-05-14 9:50AM EDT | 2020-06-26 | 21.82 | 42.26 | 42.92 | 0.00 | - | - | 24 | 48.95% |
| SPY200630C00264000 | 2020-05-27 11:39AM EDT | 2020-06-30 | 35.83 | 42.39 | 43.01 | 0.00 | - | 2 | 1,101 | 46.07% |
| SPY200717C00264000 | 2020-05-29 11:16AM EDT | 2020-07-17 | 39.67 | 43.13 | 43.66 | -3.12 | -7.29% | 2 | 2,900 | 39.55% |
| SPY200821C00264000 | 2020-05-26 3:35PM EDT | 2020-08-21 | 40.81 | 45.05 | 45.55 | 0.00 | - | 9 | 1,429 | 35.34% |
| SPY200918C00264000 | 2020-05-29 3:20PM EDT | 2020-09-18 | 45.67 | 46.63 | 47.03 | +0.94 | +2.10% | 2 | 1,303 | 33.82% |
| SPY200930C00264000 | 2020-05-19 3:57PM EDT | 2020-09-30 | 37.95 | 47.11 | 47.63 | 0.00 | - | 2 | 666 | 33.34% |
| SPY201016C00264000 | 2020-05-28 1:57PM EDT | 2020-10-16 | 48.87 | 47.90 | 48.42 | 0.00 | - | 16 | 781 | 32.83% |
| SPY201120C00264000 | 2020-05-11 2:57PM EDT | 2020-11-20 | 41.68 | 49.78 | 50.35 | 0.00 | - | 2 | 414 | 32.43% |
| SPY201218C00264000 | 2020-04-30 1:49PM EDT | 2020-12-18 | 42.19 | 50.76 | 51.34 | 0.00 | - | 46 | 968 | 31.53% |
| SPY201231C00264000 | 2020-05-28 2:13PM EDT | 2020-12-31 | 51.95 | 51.13 | 51.76 | 0.00 | - | 1 | 282 | 31.14% |
| SPY210115C00264000 | 2020-05-28 12:31PM EDT | 2021-01-15 | 51.74 | 51.64 | 52.20 | 0.00 | - | 1 | 579 | 30.69% |
| SPY210319C00264000 | 2020-05-07 10:11AM EDT | 2021-03-19 | 43.06 | 53.23 | 54.08 | 0.00 | - | 3 | 82 | 29.37% |
| SPY210331C00264000 | 2020-05-28 11:23AM EDT | 2021-03-31 | 53.15 | 53.50 | 54.42 | +53.15 | - | - | 2 | 29.17% |
Putsfür1. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200601P00264000 | 2020-05-29 11:32AM EDT | 2020-06-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 1,696 | 90.63% |
| SPY200603P00264000 | 2020-05-29 3:51PM EDT | 2020-06-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 274 | 422 | 60.94% |
| SPY200605P00264000 | 2020-05-29 3:48PM EDT | 2020-06-05 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 100 | 1,423 | 52.93% |
| SPY200608P00264000 | 2020-05-29 2:54PM EDT | 2020-06-08 | 0.22 | 0.09 | 0.10 | +0.06 | +37.50% | 2 | 366 | 44.34% |
| SPY200610P00264000 | 2020-05-29 11:31AM EDT | 2020-06-10 | 0.34 | 0.18 | 0.19 | +0.06 | +21.43% | 1 | 795 | 43.65% |
| SPY200612P00264000 | 2020-05-29 3:46PM EDT | 2020-06-12 | 0.34 | 0.30 | 0.31 | -0.15 | -30.61% | 23 | 825 | 43.31% |
| SPY200615P00264000 | 2020-05-29 12:50PM EDT | 2020-06-15 | 0.67 | 0.38 | 0.39 | +0.18 | +36.73% | 152 | 688 | 40.43% |
| SPY200617P00264000 | 2020-05-29 2:29PM EDT | 2020-06-17 | 0.69 | 0.53 | 0.54 | +0.05 | +7.81% | 21 | 471 | 40.48% |
| SPY200619P00264000 | 2020-05-29 3:59PM EDT | 2020-06-19 | 0.73 | 0.73 | 0.75 | -0.27 | -27.00% | 3,201 | 12,650 | 41.09% |
| SPY200626P00264000 | 2020-05-29 10:30AM EDT | 2020-06-26 | 1.67 | 1.13 | 1.17 | +0.09 | +5.70% | 69 | 680 | 39.04% |
| SPY200630P00264000 | 2020-05-29 3:28PM EDT | 2020-06-30 | 1.56 | 1.33 | 1.36 | -0.41 | -20.81% | 743 | 1,485 | 37.78% |
| SPY200702P00264000 | 2020-05-29 12:07PM EDT | 2020-07-02 | 1.96 | 1.50 | 1.54 | +0.36 | +22.50% | 9 | 181 | 37.82% |
| SPY200717P00264000 | 2020-05-29 4:12PM EDT | 2020-07-17 | 2.50 | 2.49 | 2.52 | -0.69 | -21.63% | 275 | 5,376 | 36.06% |
| SPY200821P00264000 | 2020-05-29 12:17PM EDT | 2020-08-21 | 5.98 | 4.80 | 4.86 | +0.38 | +6.79% | 45 | 1,554 | 34.36% |
| SPY200918P00264000 | 2020-05-29 3:26PM EDT | 2020-09-18 | 7.16 | 6.57 | 6.73 | +0.46 | +6.87% | 48 | 1,066 | 33.88% |
| SPY200930P00264000 | 2020-05-28 11:58AM EDT | 2020-09-30 | 7.44 | 7.18 | 7.42 | 0.00 | - | 3 | 328 | 33.58% |
| SPY201016P00264000 | 2020-05-28 10:07AM EDT | 2020-10-16 | 8.58 | 8.13 | 8.37 | 0.00 | - | 20 | 465 | 33.34% |
| SPY201120P00264000 | 2020-05-27 12:14PM EDT | 2020-11-20 | 11.81 | 10.31 | 10.63 | 0.00 | - | 1 | 354 | 33.40% |
| SPY201218P00264000 | 2020-05-28 3:23PM EDT | 2020-12-18 | 12.21 | 11.76 | 12.09 | 0.00 | - | 2 | 833 | 33.08% |
| SPY201231P00264000 | 2020-05-29 1:17PM EDT | 2020-12-31 | 13.75 | 12.20 | 12.54 | +0.70 | +5.36% | 8 | 289 | 32.68% |
| SPY210115P00264000 | 2020-05-28 10:07AM EDT | 2021-01-15 | 13.21 | 12.73 | 13.06 | 0.00 | - | 20 | 815 | 32.28% |
| SPY210319P00264000 | 2020-05-29 3:00PM EDT | 2021-03-19 | 15.69 | 14.69 | 15.27 | -0.29 | -1.81% | 1 | 232 | 31.13% |
| SPY210331P00264000 | 2020-05-27 10:49AM EDT | 2021-03-31 | 18.07 | 15.01 | 15.62 | 0.00 | - | 12 | 14 | 30.90% |
© 2020 Verizon Media. Alle Rechte vorbehalten.