SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:271.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002710002020-05-27 3:42PM EDT2020-05-2931.4632.5532.73+8.34+36.07%181,11271.88%
SPY200601C002710002020-05-26 9:57AM EDT2020-06-0130.0632.4632.660.00-613246.78%
SPY200603C002710002020-05-27 9:40AM EDT2020-06-0330.1132.4532.69+13.70+83.49%13941.02%
SPY200605C002710002020-05-27 3:42PM EDT2020-06-0531.6532.7332.97+1.29+4.25%176244.04%
SPY200608C002710002020-05-26 3:57PM EDT2020-06-0828.5032.8332.980.00-2338.33%
SPY200610C002710002020-05-27 2:36PM EDT2020-06-1030.8333.0133.24+4.85+18.67%20539.33%
SPY200612C002710002020-05-27 2:49PM EDT2020-06-1230.8533.2233.45+4.04+15.07%140839.21%
SPY200615C002710002020-05-13 11:58AM EDT2020-06-1517.6033.3433.610.00--1037.53%
SPY200617C002710002020-05-15 3:20PM EDT2020-06-1719.5133.4533.860.00--79437.77%
SPY200619C002710002020-05-27 2:12PM EDT2020-06-1931.6133.6134.05+1.40+4.63%1199,21937.50%
SPY200622C002710002020-05-26 9:30AM EDT2020-06-2232.2233.5934.110.00-2135.67%
SPY200626C002710002020-05-21 3:49PM EDT2020-06-2627.1833.8334.450.00-114435.23%
SPY200630C002710002020-05-26 10:51AM EDT2020-06-3032.2934.0034.610.00-584333.95%
SPY200717C002710002020-05-26 2:04PM EDT2020-07-1733.1035.0035.550.00-3441,82331.44%
SPY200821C002710002020-05-22 10:05AM EDT2020-08-2130.9437.5637.670.00-1277829.79%
SPY200918C002710002020-05-22 10:33AM EDT2020-09-1833.0739.0339.480.00-101,59229.58%
SPY200930C002710002020-05-26 12:52PM EDT2020-09-3037.7939.6340.160.00-350329.41%
SPY201016C002710002020-05-11 3:37PM EDT2020-10-1633.9640.4341.060.00-241,16529.25%
SPY201120C002710002020-05-20 11:50AM EDT2020-11-2039.0642.6143.400.00-130929.70%
SPY201218C002710002020-05-26 9:50AM EDT2020-12-1842.7743.7444.450.00-124229.02%
SPY201231C002710002020-05-06 2:44PM EDT2020-12-3135.3744.1944.900.00-4655728.72%
SPY210115C002710002020-05-19 3:12PM EDT2021-01-1539.6444.7045.430.00-275428.44%
SPY210319C002710002020-05-19 11:14AM EDT2021-03-1941.3946.4347.560.00-234427.57%
SPY210331C002710002020-05-15 12:09PM EDT2021-03-3135.8146.7847.750.00-2727.23%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002710002020-05-27 3:49PM EDT2020-05-290.020.010.02-0.01-33.33%7623,93057.81%
SPY200601P002710002020-05-27 3:50PM EDT2020-06-010.040.030.04-0.04-50.00%351,19640.82%
SPY200603P002710002020-05-27 3:59PM EDT2020-06-030.100.090.10-0.12-54.55%2031438.97%
SPY200605P002710002020-05-27 3:44PM EDT2020-06-050.240.220.24-0.10-29.41%662,95839.60%
SPY200608P002710002020-05-27 10:50AM EDT2020-06-080.690.320.33+0.18+35.29%155836.38%
SPY200610P002710002020-05-27 3:55PM EDT2020-06-100.510.510.52-0.24-32.00%6538636.94%
SPY200612P002710002020-05-27 3:12PM EDT2020-06-120.770.710.73-0.15-16.30%81593937.31%
SPY200615P002710002020-05-27 3:59PM EDT2020-06-150.840.840.86-0.34-28.81%486235.60%
SPY200617P002710002020-05-21 11:15AM EDT2020-06-172.571.051.070.00-17735.79%
SPY200619P002710002020-05-27 3:59PM EDT2020-06-191.351.351.36-0.38-21.97%99413,90436.49%
SPY200622P002710002020-05-27 9:30AM EDT2020-06-221.491.481.49-0.20-11.83%19335.22%
SPY200626P002710002020-05-27 3:57PM EDT2020-06-261.941.931.95-0.49-20.16%7812835.54%
SPY200630P002710002020-05-27 3:51PM EDT2020-06-302.182.162.18-0.19-8.02%84,01534.58%
SPY200717P002710002020-05-27 4:14PM EDT2020-07-173.633.613.63-0.82-18.43%4183,53133.73%
SPY200821P002710002020-05-27 2:37PM EDT2020-08-216.736.286.31-0.32-4.54%631,47132.65%
SPY200918P002710002020-05-27 2:37PM EDT2020-09-188.828.248.37+0.01+0.11%226,33532.40%
SPY200930P002710002020-05-27 10:35AM EDT2020-09-3010.388.929.13-1.61-13.43%415932.19%
SPY201016P002710002020-05-27 3:30PM EDT2020-10-1610.509.9110.160.00-3485632.04%
SPY201120P002710002020-05-27 2:29PM EDT2020-11-2013.0012.2012.51-0.15-1.14%3420632.13%
SPY201218P002710002020-05-27 2:12PM EDT2020-12-1814.5513.7214.05-0.10-0.68%193231.89%
SPY201231P002710002020-05-27 3:55PM EDT2020-12-3114.5714.1714.53-2.24-13.33%256431.54%
SPY210115P002710002020-05-27 3:47PM EDT2021-01-1515.0314.7215.10-1.87-11.07%11749531.21%
SPY210319P002710002020-05-26 1:44PM EDT2021-03-1917.9516.9017.380.00-143030.14%
SPY210331P002710002020-05-13 7:03PM EDT2021-03-3130.630.000.000.00--03.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen