SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:278.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002780002020-05-27 3:59PM EDT2020-05-2925.4725.5825.64+4.18+19.63%9831,74254.30%
SPY200601C002780002020-05-27 9:30AM EDT2020-06-0124.0925.6325.84+0.72+3.08%148244.63%
SPY200603C002780002020-05-27 10:47AM EDT2020-06-0320.1425.5925.99-1.59-7.32%1215341.16%
SPY200605C002780002020-05-26 3:22PM EDT2020-06-0523.3925.8826.190.00-449439.55%
SPY200608C002780002020-05-27 2:54PM EDT2020-06-0824.0326.0126.34+2.04+9.28%14436.11%
SPY200610C002780002020-05-21 9:53AM EDT2020-06-1021.1326.3226.440.00-63,12034.47%
SPY200612C002780002020-05-27 10:48AM EDT2020-06-1221.5826.6126.80-1.49-6.46%248735.46%
SPY200615C002780002020-05-27 1:31PM EDT2020-06-1523.5226.7726.99+4.42+23.14%252033.95%
SPY200617C002780002020-05-21 1:37PM EDT2020-06-1720.5326.9827.340.00-1039434.58%
SPY200619C002780002020-05-27 3:55PM EDT2020-06-1926.7527.1327.63+1.79+7.17%2749,12734.75%
SPY200622C002780002020-05-22 11:09AM EDT2020-06-2219.6627.1127.600.00-162632.52%
SPY200624C002780002020-05-22 11:32AM EDT2020-06-2419.9027.2327.830.00-111132.52%
SPY200626C002780002020-05-27 11:52AM EDT2020-06-2623.9027.6927.82+3.83+19.08%85431.36%
SPY200630C002780002020-05-27 10:52AM EDT2020-06-3022.9827.6628.18-1.24-5.12%1696231.07%
SPY200717C002780002020-05-27 3:02PM EDT2020-07-1727.5229.1029.18+1.93+7.54%2293,74628.74%
SPY200821C002780002020-05-27 3:59PM EDT2020-08-2131.7331.8131.88+2.59+8.89%455528.37%
SPY200918C002780002020-05-27 1:07PM EDT2020-09-1831.4933.4933.88+3.28+11.63%12,58228.33%
SPY200930C002780002020-05-27 2:56PM EDT2020-09-3032.8034.0234.57+0.45+1.39%143328.13%
SPY201016C002780002020-05-27 1:31PM EDT2020-10-1633.0034.9735.54+3.02+10.07%277528.03%
SPY201120C002780002020-05-12 2:50PM EDT2020-11-2029.7537.3737.950.00-445728.46%
SPY201218C002780002020-05-18 11:23AM EDT2020-12-1834.1238.5139.150.00-2032927.97%
SPY201231C002780002020-05-18 1:12PM EDT2020-12-3134.2938.9739.620.00-131327.70%
SPY210115C002780002020-05-27 1:41PM EDT2021-01-1537.7539.4940.16+3.27+9.48%234227.43%
SPY210319C002780002020-05-27 10:34AM EDT2021-03-1939.2141.3242.22+2.16+5.83%192626.47%
SPY210331C002780002020-05-15 12:43PM EDT2021-03-3131.6241.6942.610.00-2426.34%
SPY211217C002780002020-05-15 10:33AM EDT2021-12-1736.6846.5547.440.00-5969722.93%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002780002020-05-27 3:45PM EDT2020-05-290.030.020.03-0.04-57.14%7894,67749.61%
SPY200601P002780002020-05-27 3:59PM EDT2020-06-010.070.060.07-0.11-61.11%1,12881935.16%
SPY200603P002780002020-05-27 4:07PM EDT2020-06-030.190.180.19-0.22-53.66%29043634.86%
SPY200605P002780002020-05-27 3:42PM EDT2020-06-050.410.380.40-0.32-43.84%33879235.55%
SPY200608P002780002020-05-27 3:59PM EDT2020-06-080.530.530.54-0.38-41.76%8058532.91%
SPY200610P002780002020-05-27 3:34PM EDT2020-06-100.900.810.83-0.36-28.57%2913,31733.86%
SPY200612P002780002020-05-27 3:53PM EDT2020-06-121.081.101.12-0.52-32.50%5571,65334.36%
SPY200615P002780002020-05-27 3:50PM EDT2020-06-151.251.241.26-0.55-30.56%5325432.63%
SPY200617P002780002020-05-27 3:56PM EDT2020-06-171.551.521.54-0.55-26.19%242,24432.97%
SPY200619P002780002020-05-27 4:14PM EDT2020-06-191.901.941.95-0.52-21.49%1,82821,62334.01%
SPY200622P002780002020-05-27 3:56PM EDT2020-06-222.122.082.12-0.54-20.30%835232.91%
SPY200624P002780002020-05-27 3:24PM EDT2020-06-242.522.342.38-0.32-11.27%51533.02%
SPY200626P002780002020-05-27 3:49PM EDT2020-06-262.692.612.64-0.55-16.98%910633.13%
SPY200630P002780002020-05-27 4:14PM EDT2020-06-302.872.922.94-0.82-22.22%1692832.40%
SPY200702P002780002020-05-27 3:54PM EDT2020-07-023.223.183.22-0.31-8.78%2047232.62%
SPY200717P002780002020-05-27 3:58PM EDT2020-07-174.604.604.62-0.93-16.82%4046,26231.85%
SPY200821P002780002020-05-27 3:53PM EDT2020-08-217.567.537.57-0.47-5.85%1582,09531.04%
SPY200918P002780002020-05-27 10:32AM EDT2020-09-1810.989.669.82-0.27-2.40%2653,02831.01%
SPY200930P002780002020-05-26 2:20PM EDT2020-09-3011.1110.3610.610.00-11,23330.81%
SPY201016P002780002020-05-27 2:12PM EDT2020-10-1612.1111.4511.72-0.20-1.62%1532430.75%
SPY201120P002780002020-05-27 4:13PM EDT2020-11-2014.1713.9014.25-0.86-5.72%162931.00%
SPY201218P002780002020-05-27 3:58PM EDT2020-12-1815.7015.4915.86-0.73-4.44%63,25030.82%
SPY201231P002780002020-05-18 1:56PM EDT2020-12-3119.3015.9516.350.00-22730.48%
SPY210115P002780002020-05-27 2:49PM EDT2021-01-1517.5916.5316.93+0.21+1.21%1801,05630.16%
SPY210319P002780002020-05-14 2:53PM EDT2021-03-1929.4218.7819.320.00-575129.22%
SPY210331P002780002020-05-26 9:46AM EDT2021-03-3120.4019.1419.690.00-56029.01%
SPY211217P002780002020-05-14 3:26PM EDT2021-12-1735.1125.7726.330.00-10077626.20%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen