SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:281.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002810002020-05-27 3:59PM EDT2020-05-2922.3722.6322.71+4.27+23.59%3051,55554.10%
SPY200601C002810002020-05-27 3:27PM EDT2020-06-0121.1422.5322.82+2.55+13.72%9238639.60%
SPY200603C002810002020-05-27 12:01PM EDT2020-06-0319.1922.7423.05-1.13-5.56%5333838.26%
SPY200605C002810002020-05-27 9:48AM EDT2020-06-0520.4523.0923.33-0.52-2.48%11,17137.70%
SPY200608C002810002020-05-18 10:39AM EDT2020-06-0816.1323.1823.290.00-11932.18%
SPY200610C002810002020-05-20 9:30AM EDT2020-06-1017.6923.5223.700.00-1835033.69%
SPY200612C002810002020-05-27 1:30PM EDT2020-06-1220.6623.8424.02-1.21-5.53%2274833.99%
SPY200615C002810002020-05-27 10:52AM EDT2020-06-1518.8724.0124.12-2.30-10.86%211631.86%
SPY200617C002810002020-05-27 11:23AM EDT2020-06-1720.1524.2624.59+2.43+13.71%27533.12%
SPY200619C002810002020-05-27 3:56PM EDT2020-06-1924.1524.5124.63+3.15+15.00%4617,06131.86%
SPY200622C002810002020-05-26 10:28AM EDT2020-06-2222.5624.4324.900.00-16631.32%
SPY200624C002810002020-05-27 10:33AM EDT2020-06-2421.4324.6125.13+0.16+0.75%12131.26%
SPY200626C002810002020-05-27 10:33AM EDT2020-06-2621.6524.9725.11-0.65-2.91%120630.12%
SPY200630C002810002020-05-27 12:55PM EDT2020-06-3022.4524.9925.53+0.78+3.60%8294630.01%
SPY200702C002810002020-05-27 11:05AM EDT2020-07-0221.1325.1825.74+2.10+11.04%20129.98%
SPY200717C002810002020-05-27 3:50PM EDT2020-07-1726.1126.5526.63+3.06+13.28%3548,20427.95%
SPY200821C002810002020-05-27 11:59AM EDT2020-08-2126.5429.4129.51-0.95-3.46%181527.82%
SPY200918C002810002020-05-27 3:40PM EDT2020-09-1830.3631.1831.54+1.06+3.62%502,33727.76%
SPY200930C002810002020-05-22 10:03AM EDT2020-09-3026.2331.7332.260.00-446827.59%
SPY201016C002810002020-05-26 9:51AM EDT2020-10-1631.3832.6833.230.00-263527.48%
SPY201120C002810002020-05-19 11:54AM EDT2020-11-2030.5135.1135.790.00-52,57528.08%
SPY201218C002810002020-05-26 9:30AM EDT2020-12-1836.0936.2636.890.00-279927.45%
SPY201231C002810002020-05-21 11:18AM EDT2020-12-3131.8236.8137.430.00-105,45927.27%
SPY210115C002810002020-05-27 9:49AM EDT2021-01-1535.3237.3237.97-0.60-1.67%814,70727.00%
SPY210319C002810002020-05-18 11:38AM EDT2021-03-1934.7239.1940.070.00-14526.08%
SPY210331C002810002020-05-15 12:42PM EDT2021-03-3129.7239.5540.450.00-53427025.95%
SPY211217C002810002020-05-26 2:23PM EDT2021-12-1743.8244.5445.410.00-332822.68%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002810002020-05-27 4:08PM EDT2020-05-290.040.030.04-0.06-60.00%59811,11546.09%
SPY200601P002810002020-05-27 3:58PM EDT2020-06-010.080.090.09-0.15-65.22%6,41177932.62%
SPY200603P002810002020-05-27 3:58PM EDT2020-06-030.250.240.25-0.25-50.00%10545133.01%
SPY200605P002810002020-05-27 4:02PM EDT2020-06-050.510.500.51-0.38-42.70%2901,02333.89%
SPY200608P002810002020-05-27 3:57PM EDT2020-06-080.680.670.69-0.46-40.35%1629531.62%
SPY200610P002810002020-05-27 3:55PM EDT2020-06-101.010.991.01-0.22-17.89%25853232.45%
SPY200612P002810002020-05-27 4:06PM EDT2020-06-121.321.321.34-0.53-28.65%3151,31233.02%
SPY200615P002810002020-05-27 2:01PM EDT2020-06-151.651.501.52-0.49-22.90%629531.53%
SPY200617P002810002020-05-27 3:59PM EDT2020-06-171.791.801.82-0.36-16.74%738731.84%
SPY200619P002810002020-05-27 3:54PM EDT2020-06-192.242.262.27-0.72-24.32%2,40420,57632.90%
SPY200622P002810002020-05-27 2:42PM EDT2020-06-222.742.412.45-0.30-9.87%210031.82%
SPY200626P002810002020-05-27 4:05PM EDT2020-06-263.003.003.03-0.71-19.14%3111432.17%
SPY200630P002810002020-05-27 4:14PM EDT2020-06-303.273.313.34-0.99-23.24%3702,77931.44%
SPY200702P002810002020-05-27 2:20PM EDT2020-07-023.883.603.64-0.55-12.42%22131.68%
SPY200717P002810002020-05-27 4:02PM EDT2020-07-175.085.095.11-1.18-18.85%54111,74130.99%
SPY200821P002810002020-05-27 3:52PM EDT2020-08-218.188.158.19-1.13-12.14%931,70730.37%
SPY200918P002810002020-05-27 3:39PM EDT2020-09-1810.8010.3410.47-1.11-9.32%472,53130.33%
SPY200930P002810002020-05-27 3:40PM EDT2020-09-3011.5711.0611.31-0.50-4.14%4428230.21%
SPY201016P002810002020-05-26 10:56AM EDT2020-10-1612.8512.1712.450.00-538030.18%
SPY201120P002810002020-05-27 3:14PM EDT2020-11-2015.5114.6815.00-0.75-4.61%11,37630.44%
SPY201218P002810002020-05-26 10:43AM EDT2020-12-1817.2616.3116.680.00-2,5014,51030.34%
SPY201231P002810002020-05-27 11:46AM EDT2020-12-3118.7416.7917.18+0.70+3.88%216430.02%
SPY210115P002810002020-05-27 11:39AM EDT2021-01-1519.5617.3717.77-1.50-7.12%1691,83529.71%
SPY210319P002810002020-05-20 9:38AM EDT2021-03-1922.9319.6120.180.00-19928.79%
SPY210331P002810002020-05-14 10:24AM EDT2021-03-3133.5019.9920.570.00-11628.61%
SPY211217P002810002020-05-13 3:57PM EDT2021-12-1738.0626.7527.300.00-146825.90%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen