SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:265.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002650002020-05-27 1:29PM EDT2020-05-2935.1338.5538.65-0.92-2.55%5078477.73%
SPY200601C002650002020-05-27 11:48AM EDT2020-06-0134.3138.5438.66-1.82-5.04%35054.69%
SPY200603C002650002020-05-22 3:42PM EDT2020-06-0329.8038.5438.800.00-11552.54%
SPY200605C002650002020-05-27 10:33AM EDT2020-06-0534.7538.6438.76-1.19-3.31%56445.02%
SPY200608C002650002020-05-27 12:46PM EDT2020-06-0835.4338.7938.93+5.79+19.53%3543.31%
SPY200610C002650002020-05-22 2:05PM EDT2020-06-1031.0538.8439.000.00-21141.46%
SPY200612C002650002020-05-26 12:02PM EDT2020-06-1235.9839.0639.210.00-265141.99%
SPY200615C002650002020-05-26 10:34AM EDT2020-06-1536.8339.0739.400.00-29540.80%
SPY200617C002650002020-05-27 2:07PM EDT2020-06-1736.7939.1539.55+15.46+72.48%401040.36%
SPY200619C002650002020-05-27 3:40PM EDT2020-06-1938.1639.2339.78+2.92+8.29%3522,03540.63%
SPY200624C002650002020-05-19 2:24PM EDT2020-06-2433.0639.2639.990.00--038.38%
SPY200626C002650002020-05-27 10:41AM EDT2020-06-2635.0239.4040.10+11.46+48.64%18937.84%
SPY200630C002650002020-05-27 3:24PM EDT2020-06-3038.0939.5540.24+1.89+5.22%486236.41%
SPY200717C002650002020-05-27 2:08PM EDT2020-07-1738.3440.4241.00+1.23+3.31%722,57833.23%
SPY200821C002650002020-05-27 11:40AM EDT2020-08-2138.6142.4842.99-0.54-1.38%351,37931.48%
SPY200918C002650002020-05-27 3:55PM EDT2020-09-1843.8644.1344.42+2.42+5.84%112,07230.57%
SPY200930C002650002020-05-27 10:18AM EDT2020-09-3042.4244.5045.09+4.29+11.25%498930.45%
SPY201016C002650002020-05-27 3:30PM EDT2020-10-1644.2945.3045.92+5.01+12.75%501,80130.23%
SPY201120C002650002020-05-15 2:24PM EDT2020-11-2036.2547.2748.140.00-153330.63%
SPY201218C002650002020-05-27 1:08PM EDT2020-12-1846.4348.3649.10+2.05+4.62%19,21429.85%
SPY201231C002650002020-05-27 11:16AM EDT2020-12-3145.6148.8149.54-1.86-3.92%530929.55%
SPY210115C002650002020-05-27 2:22PM EDT2021-01-1547.9549.2750.04+0.46+0.97%13,63229.24%
SPY210319C002650002020-05-27 3:10PM EDT2021-03-1950.2950.9351.89+0.29+0.58%218028.08%
SPY210331C002650002020-05-13 7:05PM EDT2021-03-3140.220.000.000.00-1100.00%
SPY210618C002650002020-05-20 3:11PM EDT2021-06-1849.0252.9153.770.00-22,29926.41%
SPY210917C002650002020-05-27 11:04AM EDT2021-09-1751.3254.4055.39+1.84+3.72%267725.19%
SPY211217C002650002020-05-22 11:37AM EDT2021-12-1750.6155.6356.610.00-247924.05%
SPY220121C002650002020-05-27 3:48PM EDT2022-01-2156.2355.9657.27+7.29+14.90%3573423.85%
SPY220318C002650002020-05-14 11:45AM EDT2022-03-1843.7456.0858.660.00-5244123.83%
SPY221216C002650002020-05-26 3:47PM EDT2022-12-1658.1159.2561.950.00-1031,36722.04%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002650002020-05-27 3:40PM EDT2020-05-290.010.010.02-0.01-50.00%57717,84967.97%
SPY200601P002650002020-05-27 3:58PM EDT2020-06-010.030.020.03-0.02-40.00%43311,42746.09%
SPY200603P002650002020-05-27 3:52PM EDT2020-06-030.050.060.07-0.08-61.54%111,01943.36%
SPY200605P002650002020-05-27 4:14PM EDT2020-06-050.140.140.16-0.10-41.67%2495,24843.07%
SPY200608P002650002020-05-27 4:14PM EDT2020-06-080.220.210.22-0.12-35.29%1922,09539.31%
SPY200610P002650002020-05-27 3:47PM EDT2020-06-100.350.350.36-0.09-20.45%17940939.70%
SPY200612P002650002020-05-27 4:03PM EDT2020-06-120.500.500.52-0.22-30.56%7124,88539.94%
SPY200615P002650002020-05-27 2:14PM EDT2020-06-150.600.600.61-0.10-14.29%1136137.89%
SPY200617P002650002020-05-27 4:06PM EDT2020-06-170.770.770.78-0.15-16.30%12798938.06%
SPY200619P002650002020-05-27 4:10PM EDT2020-06-191.011.001.02-0.26-20.47%3,31478,17738.76%
SPY200622P002650002020-05-27 11:52AM EDT2020-06-221.401.101.12+0.01+0.72%1233137.32%
SPY200624P002650002020-05-27 4:04PM EDT2020-06-241.291.281.31-0.21-14.00%8787837.44%
SPY200626P002650002020-05-27 4:00PM EDT2020-06-261.471.481.50-0.35-19.23%1,1402,28937.51%
SPY200629P002650002020-05-27 2:20PM EDT2020-06-291.671.611.64-0.05-2.91%21314636.66%
SPY200630P002650002020-05-27 4:14PM EDT2020-06-301.661.681.70-0.42-20.19%1,20810,88536.49%
SPY200702P002650002020-05-27 4:00PM EDT2020-07-021.881.871.90-0.23-10.90%29445236.62%
SPY200717P002650002020-05-27 4:14PM EDT2020-07-172.872.932.95-0.60-17.29%2,39828,98035.33%
SPY200821P002650002020-05-27 4:07PM EDT2020-08-215.345.355.38-0.86-13.87%1,5042,50233.97%
SPY200918P002650002020-05-27 3:50PM EDT2020-09-187.307.177.29-0.91-11.08%1778,62733.59%
SPY200930P002650002020-05-27 9:52AM EDT2020-09-308.787.798.00+0.39+4.65%848533.33%
SPY201016P002650002020-05-27 3:57PM EDT2020-10-168.938.748.97-0.48-5.10%2163,86733.13%
SPY201120P002650002020-05-27 3:50PM EDT2020-11-2011.2010.9211.20-1.34-10.69%55,92933.13%
SPY201218P002650002020-05-27 3:53PM EDT2020-12-1812.6012.3612.68-0.53-4.04%8212,64132.86%
SPY201231P002650002020-05-27 12:49PM EDT2020-12-3113.8412.7813.13+0.24+1.76%101,64432.47%
SPY210115P002650002020-05-27 4:14PM EDT2021-01-1513.4713.3313.66-1.52-10.14%7014,62932.09%
SPY210319P002650002020-05-27 3:59PM EDT2021-03-1915.6815.3815.86-0.50-3.09%1113,46630.95%
SPY210331P002650002020-05-26 10:20AM EDT2021-03-3116.8415.7516.220.00-83230.73%
SPY210618P002650002020-05-27 2:53PM EDT2021-06-1818.7617.9318.37-0.88-4.48%2916,16629.50%
SPY210917P002650002020-05-27 2:09PM EDT2021-09-1721.1019.9820.55-0.08-0.38%1997628.42%
SPY211217P002650002020-05-27 9:38AM EDT2021-12-1722.9821.8222.36-0.60-2.54%21,11227.46%
SPY220121P002650002020-05-27 3:51PM EDT2022-01-2122.8022.4323.08-1.70-6.94%441,40127.19%
SPY220318P002650002020-05-26 1:28PM EDT2022-03-1824.9123.2324.690.00-56027.17%
SPY221216P002650002020-05-26 9:36AM EDT2022-12-1630.9228.2629.770.00-702,17725.90%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen