SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:273.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002730002020-05-27 3:56PM EDT2020-05-2930.1530.5230.69+2.07+7.37%601,09663.28%
SPY200601C002730002020-05-27 10:11AM EDT2020-06-0127.4030.5630.75-0.68-2.42%18248.63%
SPY200603C002730002020-05-27 10:59AM EDT2020-06-0325.2430.6030.85+0.86+3.53%110844.24%
SPY200605C002730002020-05-22 3:11PM EDT2020-06-0523.1130.7630.940.00-11,01841.11%
SPY200608C002730002020-05-22 3:07PM EDT2020-06-0823.3230.9531.100.00-14238.28%
SPY200610C002730002020-05-22 3:00PM EDT2020-06-1023.4131.0131.190.00-1436.67%
SPY200612C002730002020-05-26 12:48PM EDT2020-06-1228.8131.3131.520.00-141237.99%
SPY200615C002730002020-05-27 3:24PM EDT2020-06-1529.8831.4431.68+14.79+98.01%13336.29%
SPY200617C002730002020-05-22 2:35PM EDT2020-06-1724.5231.5831.980.00-148936.87%
SPY200619C002730002020-05-27 3:54PM EDT2020-06-1931.3831.8032.11+3.16+11.20%72110,28236.13%
SPY200626C002730002020-05-27 11:24AM EDT2020-06-2627.9431.9832.61+3.50+14.32%136434.49%
SPY200630C002730002020-05-27 3:34PM EDT2020-06-3030.6232.2232.74+0.64+2.13%995033.05%
SPY200717C002730002020-05-27 9:30AM EDT2020-07-1732.2533.4333.54+2.36+7.90%11,47330.04%
SPY200821C002730002020-05-27 3:54PM EDT2020-08-2135.5735.9035.99+1.82+5.39%17572929.38%
SPY200918C002730002020-05-18 3:40PM EDT2020-09-1833.0437.5937.860.00-1811,39729.24%
SPY200930C002730002020-05-26 10:39AM EDT2020-09-3036.3437.9538.610.00-12729.17%
SPY201016C002730002020-05-18 2:12PM EDT2020-10-1634.0138.8639.470.00-235828.92%
SPY201120C002730002020-05-19 1:35PM EDT2020-11-2036.2241.0741.850.00-28829.39%
SPY201218C002730002020-05-18 2:04PM EDT2020-12-1837.8042.2542.940.00-199128.75%
SPY201231C002730002020-05-11 10:23AM EDT2020-12-3135.6042.7143.370.00-365428.43%
SPY210115C002730002020-05-27 9:45AM EDT2021-01-1541.9543.1843.90+3.95+10.39%51,48728.15%
SPY210319C002730002020-05-19 11:16AM EDT2021-03-1940.1745.0145.860.00-44727.09%
SPY210331C002730002020-05-07 10:47AM EDT2021-03-3137.6245.3046.260.00-1626.97%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002730002020-05-27 3:53PM EDT2020-05-290.020.010.02-0.03-60.00%5285,39054.69%
SPY200601P002730002020-05-27 4:02PM EDT2020-06-010.050.040.05-0.05-50.00%8038539.45%
SPY200603P002730002020-05-27 2:52PM EDT2020-06-030.150.110.12-0.11-42.31%2771437.79%
SPY200605P002730002020-05-27 4:13PM EDT2020-06-050.270.260.27-0.18-40.00%4502,62338.28%
SPY200608P002730002020-05-27 4:13PM EDT2020-06-080.370.350.37-0.13-26.00%1631035.23%
SPY200610P002730002020-05-27 1:03PM EDT2020-06-100.710.580.59-0.19-21.11%5723036.01%
SPY200612P002730002020-05-27 4:14PM EDT2020-06-120.800.810.83-0.31-27.93%52395636.52%
SPY200615P002730002020-05-27 3:59PM EDT2020-06-150.940.940.96-0.13-12.15%6713034.77%
SPY200617P002730002020-05-27 3:23PM EDT2020-06-171.241.171.19-0.36-22.50%731,28935.02%
SPY200619P002730002020-05-27 4:06PM EDT2020-06-191.511.501.52-0.41-21.35%3,06914,62535.88%
SPY200622P002730002020-05-27 3:58PM EDT2020-06-221.631.631.65-0.24-12.83%11711134.57%
SPY200626P002730002020-05-27 3:02PM EDT2020-06-262.252.092.11-0.35-13.46%4432734.77%
SPY200630P002730002020-05-27 3:51PM EDT2020-06-302.382.362.39-0.62-20.67%2521,07734.03%
SPY200702P002730002020-05-27 3:57PM EDT2020-07-022.582.592.60-0.77-22.99%204334.05%
SPY200717P002730002020-05-27 4:14PM EDT2020-07-173.873.873.90-0.92-19.21%2594,40233.23%
SPY200821P002730002020-05-27 3:58PM EDT2020-08-216.646.606.64-0.34-4.87%2601,28932.18%
SPY200918P002730002020-05-27 1:00PM EDT2020-09-189.638.638.76+0.55+6.06%32,06232.00%
SPY200930P002730002020-05-26 12:38PM EDT2020-09-3010.059.309.520.00-120731.78%
SPY201016P002730002020-05-27 3:54PM EDT2020-10-1610.5110.3510.59-0.87-7.64%62,31231.68%
SPY201120P002730002020-05-27 3:56PM EDT2020-11-2012.9412.6812.99-2.16-14.30%273531.81%
SPY201218P002730002020-05-27 9:47AM EDT2020-12-1815.1914.2114.57-3.09-16.90%138331.62%
SPY201231P002730002020-05-26 12:40PM EDT2020-12-3115.5414.6615.030.00-1019831.24%
SPY210115P002730002020-05-27 11:39AM EDT2021-01-1517.2215.2515.60+0.90+5.51%18972130.90%
SPY210319P002730002020-05-26 9:35AM EDT2021-03-1918.6217.3917.910.00-11829.87%
SPY210331P002730002020-05-14 9:40AM EDT2021-03-3129.9817.7718.290.00-121029.68%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen