SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:268.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002680002020-05-27 1:00PM EDT2020-05-2931.9035.5535.73+5.11+19.07%3420377.93%
SPY200601C002680002020-05-14 9:45AM EDT2020-06-0115.0635.5435.740.00-5449755.18%
SPY200603C002680002020-05-26 3:53PM EDT2020-06-0331.0935.6435.770.00-12947.85%
SPY200605C002680002020-05-27 11:38AM EDT2020-06-0530.7835.6635.99-2.88-8.56%632347.95%
SPY200608C002680002020-05-18 1:08PM EDT2020-06-0828.6135.7535.880.00-1239.26%
SPY200610C002680002020-05-27 9:48AM EDT2020-06-1033.2135.9836.11+0.03+0.09%11640.43%
SPY200612C002680002020-05-27 10:28AM EDT2020-06-1232.6736.0736.40+3.16+10.71%210741.58%
SPY200617C002680002020-05-18 12:10AM EDT2020-06-1720.0336.2936.680.00--36838.94%
SPY200619C002680002020-05-27 3:48PM EDT2020-06-1935.8136.3936.88+1.36+3.95%30214,13038.86%
SPY200626C002680002020-05-15 3:47PM EDT2020-06-2622.8236.6337.220.00--5636.26%
SPY200630C002680002020-05-27 1:02PM EDT2020-06-3033.7136.8537.38-0.68-1.98%266634.99%
SPY200717C002680002020-05-27 2:08PM EDT2020-07-1735.6537.6938.25-0.01-0.03%121,07932.30%
SPY200821C002680002020-05-27 3:58PM EDT2020-08-2139.8939.9940.31+2.31+6.15%39161130.62%
SPY200918C002680002020-05-27 1:02PM EDT2020-09-1839.1041.5441.99-0.66-1.66%298530.20%
SPY200930C002680002020-05-15 1:49PM EDT2020-09-3029.7741.9842.620.00-138329.95%
SPY201016C002680002020-05-22 1:58PM EDT2020-10-1637.0442.8343.480.00-21,13129.76%
SPY201120C002680002020-05-20 11:33AM EDT2020-11-2041.5044.9345.660.00-273830.03%
SPY201218C002680002020-05-18 3:53PM EDT2020-12-1841.5646.0346.750.00-460129.42%
SPY201231C002680002020-05-20 12:40PM EDT2020-12-3142.4946.4947.220.00-771329.16%
SPY210115C002680002020-05-20 10:17AM EDT2021-01-1542.9446.9647.710.00-220028.83%
SPY210319C002680002020-05-26 1:36PM EDT2021-03-1947.7348.6849.650.00-319727.76%
SPY210331C002680002020-05-07 10:28AM EDT2021-03-3140.5748.9549.940.00--027.53%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002680002020-05-27 3:51PM EDT2020-05-290.010.010.02-0.02-66.67%2312,63662.50%
SPY200601P002680002020-05-27 3:50PM EDT2020-06-010.030.030.04-0.02-40.00%250444.34%
SPY200603P002680002020-05-27 2:02PM EDT2020-06-030.090.070.08-0.08-47.06%332241.02%
SPY200605P002680002020-05-27 3:53PM EDT2020-06-050.170.180.19-0.15-46.88%381,85241.16%
SPY200608P002680002020-05-27 11:53AM EDT2020-06-080.360.260.27+0.01+2.86%1730837.89%
SPY200610P002680002020-05-27 3:38PM EDT2020-06-100.460.420.43-0.17-26.98%2414938.28%
SPY200612P002680002020-05-27 3:53PM EDT2020-06-120.600.600.61-0.21-25.93%4481,54838.55%
SPY200615P002680002020-05-27 3:52PM EDT2020-06-150.680.710.72-0.29-29.90%32624236.71%
SPY200617P002680002020-05-27 10:45AM EDT2020-06-171.320.900.92+0.17+14.78%316636.99%
SPY200619P002680002020-05-27 3:59PM EDT2020-06-191.171.161.17-0.42-26.42%1,53816,48737.56%
SPY200622P002680002020-05-27 3:40PM EDT2020-06-221.341.281.29-0.27-16.77%2336.26%
SPY200626P002680002020-05-27 10:46AM EDT2020-06-262.431.681.71+0.35+16.83%4416136.52%
SPY200630P002680002020-05-27 1:00PM EDT2020-06-302.351.911.93-0.05-2.08%2731,77835.56%
SPY200717P002680002020-05-27 3:58PM EDT2020-07-173.253.253.25-0.75-18.75%27211,09534.45%
SPY200821P002680002020-05-27 2:22PM EDT2020-08-216.225.795.84-0.49-7.30%701,69833.34%
SPY200918P002680002020-05-27 2:15PM EDT2020-09-188.237.687.82-0.38-4.41%73,66433.01%
SPY200930P002680002020-05-26 10:09AM EDT2020-09-309.208.328.540.00-1418032.75%
SPY201016P002680002020-05-27 12:51PM EDT2020-10-1610.269.319.55+0.06+0.59%230332.59%
SPY201120P002680002020-05-27 1:07PM EDT2020-11-2012.5911.5611.85-0.54-4.11%311632.65%
SPY201218P002680002020-05-27 9:30AM EDT2020-12-1813.7413.0413.37-2.74-16.63%366132.40%
SPY201231P002680002020-05-15 10:35AM EDT2020-12-3121.6013.4713.820.00-120532.01%
SPY210115P002680002020-05-27 11:39AM EDT2021-01-1515.8513.9914.36-1.69-9.64%19176331.64%
SPY210319P002680002020-05-27 10:49AM EDT2021-03-1918.7916.1416.61+1.60+9.31%94530.55%
SPY210331P002680002020-05-13 7:03PM EDT2021-03-3126.430.000.000.00--03.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen