SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:276.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002760002020-05-27 12:47PM EDT2020-05-2924.4227.5627.63+1.47+6.41%561,21656.06%
SPY200601C002760002020-05-26 9:57AM EDT2020-06-0124.9627.6727.790.00-39645.95%
SPY200603C002760002020-05-27 3:54PM EDT2020-06-0327.2627.7527.87+3.47+14.59%3515341.02%
SPY200605C002760002020-05-27 3:49PM EDT2020-06-0527.0427.8928.01+6.88+34.13%271539.01%
SPY200608C002760002020-05-26 10:09AM EDT2020-06-0825.2027.9628.190.00-13636.40%
SPY200610C002760002020-05-18 12:08AM EDT2020-06-1012.4328.2128.340.00--235.49%
SPY200612C002760002020-05-27 10:34AM EDT2020-06-1224.5928.4828.68-1.42-5.46%35,42536.49%
SPY200615C002760002020-05-18 9:43AM EDT2020-06-1521.1428.6328.850.00-11134.84%
SPY200617C002760002020-05-27 1:48PM EDT2020-06-1725.7128.8029.19+0.91+3.67%334335.54%
SPY200619C002760002020-05-27 3:56PM EDT2020-06-1928.6929.0229.33+1.60+5.91%1514,95434.84%
SPY200624C002760002020-05-22 9:53AM EDT2020-06-2421.8628.9929.630.00-5533.23%
SPY200626C002760002020-05-27 11:52AM EDT2020-06-2625.6529.2429.84+3.91+17.99%45833.17%
SPY200630C002760002020-05-26 11:47AM EDT2020-06-3026.5229.4330.010.00-16196431.93%
SPY200717C002760002020-05-27 3:25PM EDT2020-07-1729.3730.8130.92+1.80+6.53%2192,61129.30%
SPY200821C002760002020-05-27 9:40AM EDT2020-08-2131.5333.4333.54+0.04+0.13%11,13228.85%
SPY200918C002760002020-05-22 3:40PM EDT2020-09-1829.5035.1935.470.00-5987728.72%
SPY200930C002760002020-05-21 3:07PM EDT2020-09-3030.5235.6036.140.00-11,12128.49%
SPY201016C002760002020-05-14 9:42AM EDT2020-10-1623.3036.4537.150.00-21270928.47%
SPY201120C002760002020-05-11 1:57PM EDT2020-11-2033.0038.8039.550.00-495328.90%
SPY201218C002760002020-05-11 1:09PM EDT2020-12-1834.1939.9740.630.00-43,51328.25%
SPY201231C002760002020-05-26 2:37PM EDT2020-12-3139.2840.4641.130.00-227328.02%
SPY210115C002760002020-05-20 10:14AM EDT2021-01-1537.1440.9641.640.00-168627.71%
SPY210319C002760002020-05-27 11:56AM EDT2021-03-1940.6642.7743.66+1.52+3.88%122026.71%
SPY210331C002760002020-05-26 9:32AM EDT2021-03-3142.5543.1344.060.00-22326.60%
SPY211217C002760002020-05-14 2:15PM EDT2021-12-1736.9147.9248.820.00-16339723.11%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002760002020-05-27 3:44PM EDT2020-05-290.030.020.03-0.03-50.00%3438,65552.34%
SPY200601P002760002020-05-27 3:42PM EDT2020-06-010.060.050.06-0.08-57.14%73652036.91%
SPY200603P002760002020-05-27 3:04PM EDT2020-06-030.180.150.16-0.16-47.06%4687336.13%
SPY200605P002760002020-05-27 4:00PM EDT2020-06-050.340.320.33-0.23-40.35%1671,30236.43%
SPY200608P002760002020-05-27 3:58PM EDT2020-06-080.460.450.47-0.18-28.12%18012433.94%
SPY200610P002760002020-05-27 3:55PM EDT2020-06-100.710.700.72-0.39-35.45%41523134.69%
SPY200612P002760002020-05-27 3:59PM EDT2020-06-120.970.970.98-0.30-23.62%2086,17035.11%
SPY200615P002760002020-05-27 1:36PM EDT2020-06-151.411.121.14+0.12+9.30%397633.57%
SPY200617P002760002020-05-27 12:09PM EDT2020-06-171.641.371.39+0.03+1.86%822133.81%
SPY200619P002760002020-05-27 3:59PM EDT2020-06-191.741.751.76-0.44-20.18%2,51815,34734.73%
SPY200622P002760002020-05-27 10:53AM EDT2020-06-222.861.881.91+0.64+28.83%316833.53%
SPY200624P002760002020-05-27 10:09AM EDT2020-06-242.632.142.17+0.23+9.58%1233.72%
SPY200626P002760002020-05-27 2:45PM EDT2020-06-262.702.402.43-0.45-14.29%610133.86%
SPY200630P002760002020-05-27 3:35PM EDT2020-06-302.932.682.70-0.45-13.31%1342,46533.03%
SPY200702P002760002020-05-27 3:01PM EDT2020-07-023.112.932.97-0.63-16.84%511233.25%
SPY200717P002760002020-05-27 4:00PM EDT2020-07-174.294.294.31-0.98-18.60%2,4076,64032.38%
SPY200821P002760002020-05-27 2:51PM EDT2020-08-217.697.157.19-0.55-6.67%7551,84931.51%
SPY200918P002760002020-05-27 3:59PM EDT2020-09-189.359.259.39-0.56-5.65%2211,35631.42%
SPY200930P002760002020-05-27 11:17AM EDT2020-09-3011.839.9510.17-1.59-11.85%3011,09831.21%
SPY201016P002760002020-05-27 10:49AM EDT2020-10-1613.4810.9911.25+1.91+16.51%8742731.11%
SPY201120P002760002020-05-18 1:23PM EDT2020-11-2016.5713.4013.720.00-583031.31%
SPY201218P002760002020-05-27 3:50PM EDT2020-12-1815.2714.9815.33-1.84-10.75%31,82431.14%
SPY201231P002760002020-05-26 3:59PM EDT2020-12-3117.3615.4315.810.00-122830.78%
SPY210115P002760002020-05-27 11:39AM EDT2021-01-1518.0516.0016.38+1.07+6.30%11396630.45%
SPY210319P002760002020-05-18 2:15PM EDT2021-03-1921.6618.2318.730.00-119529.46%
SPY210331P002760002020-05-14 10:40AM EDT2021-03-3130.5418.5719.120.00-4129.28%
SPY211217P002760002020-05-04 10:26AM EDT2021-12-1736.8125.1425.680.00-2933626.39%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen