SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:274.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002740002020-05-27 3:59PM EDT2020-05-2929.5029.6029.78+3.63+14.03%1525,02570.41%
SPY200601C002740002020-05-19 3:35PM EDT2020-06-0120.9829.5429.680.00-132443.95%
SPY200603C002740002020-05-19 9:44AM EDT2020-06-0321.6229.7229.980.00-18620246.24%
SPY200605C002740002020-05-27 1:00PM EDT2020-06-0526.5029.7930.01-0.67-2.47%21,21641.36%
SPY200608C002740002020-05-13 11:03AM EDT2020-06-0816.0329.8930.140.00-101137.84%
SPY200610C002740002020-05-07 9:32AM EDT2020-06-1019.6530.0630.230.00--136.21%
SPY200612C002740002020-05-21 11:06AM EDT2020-06-1223.1630.3730.570.00-135337.48%
SPY200615C002740002020-05-18 12:09AM EDT2020-06-1517.1030.5030.650.00--535.10%
SPY200617C002740002020-05-27 11:38AM EDT2020-06-1725.5230.6531.02+2.47+10.72%11136.23%
SPY200619C002740002020-05-27 1:11PM EDT2020-06-1927.6630.7931.22+0.64+2.37%3576,20335.97%
SPY200626C002740002020-05-27 1:37PM EDT2020-06-2628.0031.0631.67+2.99+11.96%466633.97%
SPY200630C002740002020-05-27 10:50AM EDT2020-06-3026.1731.2531.83-2.45-8.56%597032.69%
SPY200717C002740002020-05-26 2:15PM EDT2020-07-1730.4332.5232.720.00-131,58330.00%
SPY200821C002740002020-05-27 11:59AM EDT2020-08-2132.0035.0635.16+1.75+5.79%238229.18%
SPY200918C002740002020-05-27 3:52PM EDT2020-09-1836.5036.7937.07+3.99+12.27%115,62629.08%
SPY200930C002740002020-05-27 12:21PM EDT2020-09-3034.8837.1537.74+5.15+17.32%159828.87%
SPY201016C002740002020-05-11 3:03PM EDT2020-10-1632.2038.1338.680.00-1896028.75%
SPY201120C002740002020-05-26 10:42AM EDT2020-11-2038.9540.3141.080.00-277929.23%
SPY201218C002740002020-05-26 9:30AM EDT2020-12-1840.8041.5142.140.00-18228.55%
SPY201231C002740002020-05-19 11:08AM EDT2020-12-3136.9541.9442.630.00-211328.31%
SPY210115C002740002020-05-18 1:01PM EDT2021-01-1537.5042.4343.140.00-272128.00%
SPY210319C002740002020-05-27 9:30AM EDT2021-03-1943.2544.2845.13+0.05+0.12%18526.97%
SPY210331C002740002020-05-15 11:59AM EDT2021-03-3133.3944.5745.520.00-59827726.84%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002740002020-05-27 4:06PM EDT2020-05-290.020.010.02-0.02-50.00%56410,54152.34%
SPY200601P002740002020-05-27 4:05PM EDT2020-06-010.050.040.05-0.04-44.44%12884738.28%
SPY200603P002740002020-05-27 3:59PM EDT2020-06-030.130.120.13-0.09-40.91%2718437.21%
SPY200605P002740002020-05-27 4:12PM EDT2020-06-050.300.280.29-0.23-43.40%3934,14837.70%
SPY200608P002740002020-05-27 1:52PM EDT2020-06-080.490.390.40-0.11-18.33%5817734.79%
SPY200610P002740002020-05-27 3:55PM EDT2020-06-100.630.620.63-0.26-29.21%9731435.57%
SPY200612P002740002020-05-27 3:59PM EDT2020-06-120.860.860.88-0.33-27.73%46058136.08%
SPY200615P002740002020-05-27 3:46PM EDT2020-06-151.000.991.01-0.14-12.28%1432134.33%
SPY200617P002740002020-05-27 1:56PM EDT2020-06-171.441.221.24-0.14-8.86%1146934.52%
SPY200619P002740002020-05-27 3:52PM EDT2020-06-191.541.561.58-0.53-25.60%3,04740,28035.39%
SPY200622P002740002020-05-27 12:27PM EDT2020-06-222.001.711.73+0.07+3.63%5610134.22%
SPY200626P002740002020-05-27 4:10PM EDT2020-06-262.202.202.22-0.20-8.33%219434.51%
SPY200630P002740002020-05-27 3:46PM EDT2020-06-302.502.462.48-0.72-22.36%322,23533.66%
SPY200702P002740002020-05-27 3:17PM EDT2020-07-022.912.712.74-0.12-3.96%1510633.88%
SPY200717P002740002020-05-27 4:04PM EDT2020-07-174.004.014.03-0.82-17.01%4125,87032.94%
SPY200821P002740002020-05-27 2:34PM EDT2020-08-217.276.796.83-0.34-4.47%4351,47631.98%
SPY200918P002740002020-05-27 3:09PM EDT2020-09-189.358.838.94-0.18-1.89%23,54831.76%
SPY200930P002740002020-05-22 10:23AM EDT2020-09-3013.019.529.760.00-122931.64%
SPY201016P002740002020-05-27 9:31AM EDT2020-10-1611.0110.5310.81-0.34-3.00%368631.50%
SPY201120P002740002020-05-27 9:53AM EDT2020-11-2014.2012.9213.23+0.50+3.65%25,67631.64%
SPY201218P002740002020-05-27 2:45PM EDT2020-12-1815.4014.4814.82-1.77-10.31%51,33131.46%
SPY201231P002740002020-05-22 2:32PM EDT2020-12-3118.3014.9315.300.00-1074331.10%
SPY210115P002740002020-05-27 11:39AM EDT2021-01-1517.3315.5015.87-1.01-5.51%11474330.77%
SPY210319P002740002020-05-19 11:16AM EDT2021-03-1920.9617.7018.200.00-6714029.76%
SPY210331P002740002020-05-13 7:03PM EDT2021-03-3128.810.000.000.00-103.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen