SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002700002020-05-27 3:46PM EDT2020-05-2932.8433.5433.67+1.94+6.28%6231,41369.14%
SPY200601C002700002020-05-27 9:35AM EDT2020-06-0131.6933.5433.75+5.92+22.97%112152.88%
SPY200603C002700002020-05-27 3:27PM EDT2020-06-0332.1233.6833.81+1.11+3.58%4115246.78%
SPY200605C002700002020-05-27 3:56PM EDT2020-06-0533.3633.6834.02+3.01+9.92%2740846.27%
SPY200608C002700002020-05-21 2:33PM EDT2020-06-0826.6133.7833.940.00-111738.57%
SPY200610C002700002020-05-27 3:55PM EDT2020-06-1033.4933.9734.09+7.66+29.66%3621538.18%
SPY200612C002700002020-05-27 2:27PM EDT2020-06-1231.8234.1434.34+5.02+18.73%4930138.94%
SPY200615C002700002020-05-27 3:17PM EDT2020-06-1532.6534.3034.48+1.04+3.29%513537.18%
SPY200617C002700002020-05-26 1:25PM EDT2020-06-1732.2734.3934.700.00-2012537.35%
SPY200619C002700002020-05-27 3:57PM EDT2020-06-1934.5034.4935.05+4.14+13.64%33721,27938.39%
SPY200622C002700002020-05-27 12:55PM EDT2020-06-2231.7734.5035.06+2.04+6.86%1336.17%
SPY200626C002700002020-05-27 10:41AM EDT2020-06-2630.1334.7035.40+1.99+7.07%15935.76%
SPY200630C002700002020-05-27 3:01PM EDT2020-06-3033.6034.9235.52+2.12+6.73%21,95534.24%
SPY200717C002700002020-05-27 3:11PM EDT2020-07-1734.4535.8936.46+2.22+6.89%1039,88631.78%
SPY200821C002700002020-05-27 3:33PM EDT2020-08-2137.0538.4038.51+0.81+2.24%2422,38229.98%
SPY200918C002700002020-05-27 3:59PM EDT2020-09-1840.0039.9040.33+1.91+5.01%3312,47029.83%
SPY200930C002700002020-05-26 10:43AM EDT2020-09-3038.7040.3640.960.00-187929.56%
SPY201016C002700002020-05-27 9:41AM EDT2020-10-1639.6641.2341.89+0.31+0.79%11,15029.47%
SPY201120C002700002020-05-22 12:28PM EDT2020-11-2037.6243.3744.190.00-278429.87%
SPY201218C002700002020-05-26 2:34PM EDT2020-12-1842.9644.4845.180.00-29,80729.11%
SPY201231C002700002020-05-27 3:56PM EDT2020-12-3145.0044.9645.68+5.00+12.50%463028.88%
SPY210115C002700002020-05-27 2:08PM EDT2021-01-1543.8045.4546.21+0.18+0.41%496,20228.60%
SPY210319C002700002020-05-26 3:33PM EDT2021-03-1945.7047.1848.180.00-226327.55%
SPY210331C002700002020-05-20 4:05PM EDT2021-03-3144.0547.5148.480.00-12227.33%
SPY210618C002700002020-05-27 3:58PM EDT2021-06-1849.4549.3050.07+1.40+2.91%22,54525.89%
SPY210917C002700002020-05-26 10:50AM EDT2021-09-1749.7750.7351.750.00-123024.71%
SPY211217C002700002020-05-27 12:01PM EDT2021-12-1750.3052.0853.03+2.75+5.78%53,45923.63%
SPY220121C002700002020-05-27 4:00PM EDT2022-01-2153.0052.4853.73+1.80+3.52%31,66223.46%
SPY220318C002700002020-05-20 10:13AM EDT2022-03-1849.8952.6255.150.00-1020423.44%
SPY221216C002700002020-05-27 4:00PM EDT2022-12-1657.0055.9758.58+1.00+1.79%51,14121.74%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002700002020-05-27 3:57PM EDT2020-05-290.010.010.02-0.02-66.67%86141,10559.38%
SPY200601P002700002020-05-27 4:02PM EDT2020-06-010.030.030.04-0.04-57.14%3448,95141.99%
SPY200603P002700002020-05-27 3:59PM EDT2020-06-030.090.080.09-0.11-55.00%1,29790039.45%
SPY200605P002700002020-05-27 4:09PM EDT2020-06-050.210.210.22-0.12-36.36%12,79719,48440.09%
SPY200608P002700002020-05-27 4:01PM EDT2020-06-080.300.290.30-0.16-34.78%18468036.67%
SPY200610P002700002020-05-27 3:59PM EDT2020-06-100.470.470.49-0.26-35.62%10265137.43%
SPY200612P002700002020-05-27 4:07PM EDT2020-06-120.670.670.69-0.32-32.32%3874,29137.74%
SPY200615P002700002020-05-27 3:54PM EDT2020-06-150.790.790.81-0.19-19.39%2481,39835.96%
SPY200617P002700002020-05-27 3:57PM EDT2020-06-171.020.991.01-0.36-26.09%7221,03636.13%
SPY200619P002700002020-05-27 4:14PM EDT2020-06-191.281.281.29-0.33-20.50%26,785172,78736.82%
SPY200622P002700002020-05-27 4:14PM EDT2020-06-221.381.411.43-0.46-25.00%4659635.63%
SPY200624P002700002020-05-27 3:58PM EDT2020-06-241.621.631.65-0.54-25.00%6424235.78%
SPY200626P002700002020-05-27 4:00PM EDT2020-06-261.841.841.87-0.53-22.36%3121,21035.89%
SPY200629P002700002020-05-27 3:58PM EDT2020-06-291.991.982.01-0.58-22.57%3914634.99%
SPY200630P002700002020-05-27 4:14PM EDT2020-06-302.052.082.10-0.48-18.97%15,52937,89434.94%
SPY200702P002700002020-05-27 4:03PM EDT2020-07-022.292.292.32-0.68-22.90%37661535.06%
SPY200717P002700002020-05-27 4:14PM EDT2020-07-173.443.493.51-0.75-17.90%8,311155,59334.01%
SPY200821P002700002020-05-27 4:14PM EDT2020-08-216.096.126.14-0.89-12.75%1,2649,70632.86%
SPY200918P002700002020-05-27 4:07PM EDT2020-09-188.118.058.18-0.84-9.39%21118,57932.60%
SPY200930P002700002020-05-27 3:59PM EDT2020-09-308.808.708.93-1.37-13.47%1341,82732.38%
SPY201016P002700002020-05-27 4:14PM EDT2020-10-169.809.809.96-1.30-11.71%99713,26032.24%
SPY201120P002700002020-05-27 4:00PM EDT2020-11-2012.3412.0012.28-1.16-8.59%23712,44232.29%
SPY201218P002700002020-05-27 4:10PM EDT2020-12-1813.6913.5013.82-1.52-9.99%4,75027,78332.06%
SPY201231P002700002020-05-27 2:08PM EDT2020-12-3114.9814.0014.31-0.64-4.10%1975531.72%
SPY210115P002700002020-05-27 3:55PM EDT2021-01-1514.8014.5014.85-1.20-7.50%26116,71031.35%
SPY210319P002700002020-05-27 4:05PM EDT2021-03-1916.8416.8017.12-0.72-4.10%263,17530.28%
SPY210331P002700002020-05-27 4:06PM EDT2021-03-3117.2316.9817.49-0.97-5.33%210130.07%
SPY210618P002700002020-05-27 2:05PM EDT2021-06-1820.3519.2419.68+0.15+0.74%433,78328.88%
SPY210917P002700002020-05-27 3:14PM EDT2021-09-1722.3821.3721.95-0.62-2.70%178,01427.88%
SPY211217P002700002020-05-27 9:46AM EDT2021-12-1724.4623.2923.83-0.87-3.43%12,87126.98%
SPY220121P002700002020-05-27 3:51PM EDT2022-01-2124.4523.8924.59-1.09-4.27%3085426.74%
SPY220318P002700002020-05-27 3:48PM EDT2022-03-1826.0524.7326.23-0.35-1.33%2,54070226.73%
SPY221216P002700002020-05-27 3:55PM EDT2022-12-1630.5230.4031.47-1.38-4.33%493,28625.55%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen