SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:272.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002720002020-05-27 2:26PM EDT2020-05-2929.2831.5531.76+0.42+1.46%121,14671.48%
SPY200601C002720002020-05-27 10:20AM EDT2020-06-0128.5331.5531.70+4.49+18.68%521247.75%
SPY200603C002720002020-05-20 10:10AM EDT2020-06-0325.6131.7031.840.00-113345.22%
SPY200605C002720002020-05-26 2:32PM EDT2020-06-0529.6231.7531.980.00-182543.12%
SPY200608C002720002020-05-13 3:00PM EDT2020-06-0814.7031.8232.150.00--4140.09%
SPY200610C002720002020-05-27 10:05AM EDT2020-06-1028.6432.0432.27+4.34+17.86%23038.72%
SPY200612C002720002020-05-19 2:59PM EDT2020-06-1224.5432.2732.460.00-126538.36%
SPY200615C002720002020-05-27 2:49PM EDT2020-06-1530.0432.3932.62+12.64+72.64%23036.69%
SPY200617C002720002020-05-15 3:36PM EDT2020-06-1718.6432.5132.910.00-1055537.26%
SPY200619C002720002020-05-27 3:44PM EDT2020-06-1931.8632.6833.08+1.32+4.32%5612,33636.82%
SPY200626C002720002020-05-27 11:44AM EDT2020-06-2628.6032.8533.49+10.04+54.09%35734.64%
SPY200630C002720002020-05-22 12:20PM EDT2020-06-3025.5133.0833.660.00-51,48333.42%
SPY200717C002720002020-05-27 3:24PM EDT2020-07-1732.8634.3034.42+2.46+8.09%32,12030.28%
SPY200821C002720002020-05-27 3:51PM EDT2020-08-2136.3336.7236.82+1.62+4.67%121,61729.57%
SPY200918C002720002020-05-22 9:39AM EDT2020-09-1831.7938.2838.680.00-52,35829.43%
SPY200930C002720002020-05-20 10:12AM EDT2020-09-3034.6438.7539.350.00-237229.23%
SPY201016C002720002020-05-19 12:18PM EDT2020-10-1634.2139.6940.270.00-382629.10%
SPY201120C002720002020-05-26 3:52PM EDT2020-11-2038.9841.8942.520.00-418429.40%
SPY201218C002720002020-05-26 9:30AM EDT2020-12-1842.4342.9743.660.00-345028.84%
SPY201231C002720002020-05-26 10:32AM EDT2020-12-3142.2943.4744.140.00-13728.58%
SPY210115C002720002020-05-15 12:03PM EDT2021-01-1532.7343.9344.640.00-22,91428.27%
SPY210319C002720002020-05-27 9:50AM EDT2021-03-1943.7345.7546.63+3.99+10.04%1627.24%
SPY210331C002720002020-05-15 12:03PM EDT2021-03-3135.1246.0346.990.00-2227.09%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002720002020-05-27 4:14PM EDT2020-05-290.010.010.02-0.02-66.67%6246,00456.25%
SPY200601P002720002020-05-27 2:38PM EDT2020-06-010.050.040.05-0.03-37.50%7484740.82%
SPY200603P002720002020-05-27 3:59PM EDT2020-06-030.100.100.11-0.10-50.00%6337738.48%
SPY200605P002720002020-05-27 3:57PM EDT2020-06-050.240.240.25-0.19-44.19%822,56338.82%
SPY200608P002720002020-05-27 10:48AM EDT2020-06-080.680.340.35+0.17+33.33%126035.84%
SPY200610P002720002020-05-27 3:50PM EDT2020-06-100.540.540.55-0.29-34.94%3424936.43%
SPY200612P002720002020-05-27 3:52PM EDT2020-06-120.760.760.78-0.25-24.75%1,3021,71336.94%
SPY200615P002720002020-05-27 3:59PM EDT2020-06-150.890.890.91-0.35-28.23%7226035.21%
SPY200617P002720002020-05-27 2:54PM EDT2020-06-171.191.111.13-0.34-22.22%8630935.43%
SPY200619P002720002020-05-27 4:11PM EDT2020-06-191.431.421.43-0.40-21.86%1,63018,82236.12%
SPY200622P002720002020-05-27 3:58PM EDT2020-06-221.551.551.57-0.15-8.82%772634.91%
SPY200626P002720002020-05-27 3:02PM EDT2020-06-262.151.992.02-0.19-8.12%2862035.11%
SPY200630P002720002020-05-27 4:13PM EDT2020-06-302.312.252.27-0.59-20.34%5036,41034.24%
SPY200717P002720002020-05-27 3:53PM EDT2020-07-173.723.743.77-0.79-17.52%3607,92233.51%
SPY200821P002720002020-05-27 2:45PM EDT2020-08-216.996.436.48-0.62-8.15%3551,95032.43%
SPY200918P002720002020-05-27 3:50PM EDT2020-09-188.608.438.56-0.61-6.62%34,97932.20%
SPY200930P002720002020-05-27 2:44PM EDT2020-09-309.809.099.33-0.20-2.00%15432.00%
SPY201016P002720002020-05-27 9:41AM EDT2020-10-1610.8810.1310.37+0.09+0.83%3,00086331.86%
SPY201120P002720002020-05-27 11:32AM EDT2020-11-2014.1012.4712.75+0.68+5.07%3425231.97%
SPY201218P002720002020-05-27 3:32PM EDT2020-12-1814.6413.9714.31-0.14-0.95%1031,09831.76%
SPY201231P002720002020-05-22 9:50AM EDT2020-12-3118.3114.4314.790.00-17631.40%
SPY210115P002720002020-05-27 11:39AM EDT2021-01-1516.9515.0015.35+1.26+8.03%17763531.06%
SPY210319P002720002020-05-21 12:24PM EDT2021-03-1920.7217.1617.640.00-10020830.00%
SPY210331P002720002020-05-27 9:30AM EDT2021-03-3118.2517.5018.02-0.40-2.14%11529.81%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen