SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:269.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002690002020-05-26 1:24PM EDT2020-05-2932.2134.5034.620.00-211,12058.59%
SPY200601C002690002020-05-19 11:31AM EDT2020-06-0127.3034.4534.660.00-307549.41%
SPY200603C002690002020-05-26 10:08AM EDT2020-06-0331.6634.5834.820.00-13748.34%
SPY200605C002690002020-05-26 3:29PM EDT2020-06-0532.0134.6835.000.00-534647.02%
SPY200608C002690002020-05-26 3:57PM EDT2020-06-0830.4334.7734.900.00-2438.72%
SPY200610C002690002020-05-11 2:24PM EDT2020-06-1026.5934.9435.090.00--139.16%
SPY200612C002690002020-05-27 2:49PM EDT2020-06-1232.7835.1435.35+4.19+14.66%131140.02%
SPY200615C002690002020-05-15 2:00PM EDT2020-06-1520.8835.2335.370.00--4436.94%
SPY200617C002690002020-05-15 11:47AM EDT2020-06-1719.4335.3335.750.00--36138.67%
SPY200619C002690002020-05-27 3:43PM EDT2020-06-1934.7035.5535.98+1.73+5.25%227,76538.76%
SPY200626C002690002020-05-13 9:39AM EDT2020-06-2621.9035.6336.330.00--136.15%
SPY200630C002690002020-05-20 12:40PM EDT2020-06-3030.7335.9736.420.00-101,10634.45%
SPY200717C002690002020-05-27 2:08PM EDT2020-07-1734.7636.7837.36-0.35-1.00%291,41132.07%
SPY200821C002690002020-05-27 3:43PM EDT2020-08-2138.5039.2439.34+1.46+3.94%888630.12%
SPY200918C002690002020-05-26 1:13PM EDT2020-09-1838.9740.8941.160.00-21,37130.02%
SPY200930C002690002020-05-27 12:21PM EDT2020-09-3038.7741.1241.88+11.41+41.70%128429.93%
SPY201016C002690002020-05-11 3:00PM EDT2020-10-1635.7341.9542.760.00-8478929.75%
SPY201120C002690002020-05-11 3:00PM EDT2020-11-2038.0544.1744.850.00-8463129.84%
SPY201218C002690002020-05-19 2:43PM EDT2020-12-1840.6045.2745.960.00-12,26629.26%
SPY201231C002690002020-05-27 10:30AM EDT2020-12-3143.5645.7246.45+6.46+17.41%132229.02%
SPY210115C002690002020-05-20 10:17AM EDT2021-01-1542.1946.2146.910.00-257128.66%
SPY210319C002690002020-05-19 11:15AM EDT2021-03-1943.0447.9148.860.00-223927.60%
SPY210331C002690002020-05-15 12:24PM EDT2021-03-3137.4148.2649.250.00-21527.48%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002690002020-05-27 3:34PM EDT2020-05-290.030.010.020.00-2293,18460.94%
SPY200601P002690002020-05-27 3:58PM EDT2020-06-010.030.030.04-0.04-57.14%5,0641,96643.16%
SPY200603P002690002020-05-27 3:43PM EDT2020-06-030.100.080.09-0.04-28.57%2517140.53%
SPY200605P002690002020-05-27 2:52PM EDT2020-06-050.220.200.21-0.07-24.14%152,60040.82%
SPY200608P002690002020-05-27 3:18PM EDT2020-06-080.310.270.29-0.07-18.42%226137.40%
SPY200610P002690002020-05-27 10:52AM EDT2020-06-100.820.440.46+0.19+30.16%1031237.89%
SPY200612P002690002020-05-27 3:50PM EDT2020-06-120.640.630.64-0.27-29.67%5457838.04%
SPY200615P002690002020-05-27 3:37PM EDT2020-06-150.820.750.76-0.07-7.87%5310336.30%
SPY200617P002690002020-05-27 3:16PM EDT2020-06-171.000.940.96-0.21-17.36%274036.52%
SPY200619P002690002020-05-27 4:06PM EDT2020-06-191.221.231.24-0.46-27.38%93315,49037.28%
SPY200622P002690002020-05-26 10:37AM EDT2020-06-221.511.341.360.00-1235.96%
SPY200626P002690002020-05-27 11:57AM EDT2020-06-262.191.761.78-0.12-5.19%12355436.16%
SPY200630P002690002020-05-27 3:56PM EDT2020-06-302.031.982.00-0.52-20.39%191,16035.18%
SPY200717P002690002020-05-27 3:58PM EDT2020-07-173.363.363.39-0.70-17.24%2104,36234.28%
SPY200821P002690002020-05-27 3:58PM EDT2020-08-215.965.945.98-1.04-14.86%1711,21833.08%
SPY200918P002690002020-05-27 1:08PM EDT2020-09-188.707.878.00+0.20+2.35%792,96532.81%
SPY200930P002690002020-05-21 12:11PM EDT2020-09-3011.368.508.720.00-126932.54%
SPY201016P002690002020-05-27 11:20AM EDT2020-10-1611.149.519.75+0.19+1.74%1120732.41%
SPY201120P002690002020-05-27 1:40PM EDT2020-11-2012.8711.7712.07-1.63-11.24%83932.48%
SPY201218P002690002020-05-21 3:59PM EDT2020-12-1816.6413.2813.610.00-2838732.25%
SPY201231P002690002020-05-26 11:55AM EDT2020-12-3114.7613.7014.050.00-284131.85%
SPY210115P002690002020-05-27 2:53PM EDT2021-01-1515.0514.2514.60-0.28-1.83%12057531.49%
SPY210319P002690002020-05-26 11:48AM EDT2021-03-1917.6516.3616.860.00-51530.41%
SPY210331P002690002020-05-13 7:03PM EDT2021-03-3129.700.000.000.00--03.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen