SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:279.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002790002020-05-27 3:12PM EDT2020-05-2922.7124.4824.76+2.13+10.35%1041,30653.71%
SPY200601C002790002020-05-27 10:01AM EDT2020-06-0120.5524.5924.85-0.01-0.05%10034043.46%
SPY200603C002790002020-05-27 1:46PM EDT2020-06-0321.5124.7124.82-0.43-1.96%111035.99%
SPY200605C002790002020-05-27 1:08PM EDT2020-06-0521.9724.9225.03+1.27+6.14%31,26235.79%
SPY200608C002790002020-05-15 10:18AM EDT2020-06-0811.9325.0825.270.00--8134.16%
SPY200610C002790002020-05-15 9:31AM EDT2020-06-1011.2125.3825.600.00--13034.99%
SPY200612C002790002020-05-26 3:35PM EDT2020-06-1222.5625.7025.800.00-2765234.41%
SPY200615C002790002020-05-19 2:34PM EDT2020-06-1520.0425.8425.950.00-115032.68%
SPY200617C002790002020-05-22 2:11PM EDT2020-06-1719.5126.0626.400.00-103,31833.99%
SPY200619C002790002020-05-27 4:14PM EDT2020-06-1926.4326.2026.66+3.08+13.19%2166,73433.96%
SPY200622C002790002020-05-22 11:09AM EDT2020-06-2218.8526.2026.690.00-253532.10%
SPY200624C002790002020-05-22 9:53AM EDT2020-06-2419.4426.3326.940.00-101032.17%
SPY200626C002790002020-05-27 11:24AM EDT2020-06-2622.5526.7526.91+0.48+2.17%62430.93%
SPY200630C002790002020-05-27 12:27PM EDT2020-06-3023.9726.7227.29+0.91+3.95%1112,16630.71%
SPY200702C002790002020-05-26 9:52AM EDT2020-07-0225.2226.9327.510.00-1130.74%
SPY200717C002790002020-05-27 3:50PM EDT2020-07-1727.8028.3328.32+3.24+13.19%4282,37428.46%
SPY200821C002790002020-05-27 4:14PM EDT2020-08-2131.1731.0131.10+2.18+7.52%10457928.22%
SPY200918C002790002020-05-26 9:35AM EDT2020-09-1831.5032.6733.060.00-31,96728.08%
SPY200930C002790002020-05-14 12:07PM EDT2020-09-3020.9833.2733.790.00-430127.94%
SPY201016C002790002020-05-19 11:16AM EDT2020-10-1629.3934.2034.760.00-101,17827.84%
SPY201120C002790002020-05-18 2:24PM EDT2020-11-2032.1136.6437.190.00-81,42328.28%
SPY201218C002790002020-05-20 12:48PM EDT2020-12-1833.8437.7438.390.00-13,93627.79%
SPY201231C002790002020-05-27 10:30AM EDT2020-12-3136.2638.2438.89-0.70-1.89%168527.56%
SPY210115C002790002020-05-26 10:03AM EDT2021-01-1537.4338.7739.420.00-365127.28%
SPY210319C002790002020-05-15 3:09PM EDT2021-03-1930.9740.6241.520.00-172926.36%
SPY210331C002790002020-05-15 11:59AM EDT2021-03-3130.4140.9741.900.00--4626.23%
SPY211217C002790002020-05-14 2:15PM EDT2021-12-1735.1245.8846.760.00-5653722.85%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002790002020-05-27 4:12PM EDT2020-05-290.020.020.03-0.04-66.67%77015,83048.05%
SPY200601P002790002020-05-27 4:08PM EDT2020-06-010.080.070.08-0.10-55.56%31395834.57%
SPY200603P002790002020-05-27 4:07PM EDT2020-06-030.200.200.21-0.27-57.45%17410,06534.28%
SPY200605P002790002020-05-27 4:06PM EDT2020-06-050.420.420.44-0.27-39.13%3842,55635.11%
SPY200608P002790002020-05-27 3:54PM EDT2020-06-080.570.580.59-0.40-41.24%7561932.54%
SPY200610P002790002020-05-27 3:55PM EDT2020-06-100.880.860.88-0.36-29.03%6645033.34%
SPY200612P002790002020-05-27 3:53PM EDT2020-06-121.151.171.18-0.55-32.35%4831,29933.84%
SPY200615P002790002020-05-27 2:56PM EDT2020-06-151.451.331.35-0.29-16.67%317832.32%
SPY200617P002790002020-05-27 11:10AM EDT2020-06-172.381.621.64+0.20+9.17%361,42132.68%
SPY200619P002790002020-05-27 4:14PM EDT2020-06-192.002.022.03-0.68-25.37%2,32521,91733.52%
SPY200622P002790002020-05-27 3:09PM EDT2020-06-222.402.202.23-0.13-5.14%202632.58%
SPY200624P002790002020-05-26 11:31AM EDT2020-06-242.872.472.500.00-22632.72%
SPY200626P002790002020-05-27 3:54PM EDT2020-06-262.762.742.77-0.83-23.12%2144932.84%
SPY200630P002790002020-05-27 3:59PM EDT2020-06-303.043.053.06-0.89-22.65%642,58632.05%
SPY200702P002790002020-05-27 2:18PM EDT2020-07-023.563.313.34-0.40-10.10%315732.25%
SPY200717P002790002020-05-27 3:57PM EDT2020-07-174.744.764.78-1.14-19.39%5607,13431.57%
SPY200821P002790002020-05-27 3:54PM EDT2020-08-217.817.737.77-0.56-6.69%39511,67930.81%
SPY200918P002790002020-05-27 3:53PM EDT2020-09-189.979.8810.03-0.52-4.96%335,40430.78%
SPY200930P002790002020-05-27 11:24AM EDT2020-09-3012.4610.5810.84-1.55-11.06%152730.61%
SPY201016P002790002020-05-27 2:00PM EDT2020-10-1612.8011.7011.96+0.46+3.73%991030.56%
SPY201120P002790002020-05-22 4:06PM EDT2020-11-2017.5614.1614.470.00-41,05930.78%
SPY201218P002790002020-05-26 3:17PM EDT2020-12-1816.9415.7516.130.00-93,11630.66%
SPY201231P002790002020-05-26 11:27AM EDT2020-12-3117.3516.2116.620.00-210130.32%
SPY210115P002790002020-05-27 11:39AM EDT2021-01-1518.9716.8217.21-1.58-7.69%1802,34130.01%
SPY210319P002790002020-05-14 10:48AM EDT2021-03-1931.3919.0719.610.00-51,65129.08%
SPY210331P002790002020-05-19 3:43PM EDT2021-03-3123.6419.4419.980.00-11828.88%
SPY211217P002790002020-05-06 10:39AM EDT2021-12-1735.1026.1026.660.00-626926.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen