SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:282.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002820002020-05-27 4:05PM EDT2020-05-2921.6221.5821.68+4.10+23.40%1512,12852.73%
SPY200601C002820002020-05-27 9:40AM EDT2020-06-0119.1921.6821.82-0.23-1.18%133938.14%
SPY200603C002820002020-05-27 2:58PM EDT2020-06-0320.0021.7821.89+0.34+1.73%5320833.81%
SPY200605C002820002020-05-27 4:11PM EDT2020-06-0522.0822.0722.19+3.54+19.09%683534.57%
SPY200608C002820002020-05-27 3:40PM EDT2020-06-0820.9722.2122.47+2.52+13.66%1034032.98%
SPY200610C002820002020-05-27 4:11PM EDT2020-06-1022.6322.5822.69+2.47+12.25%431032.50%
SPY200612C002820002020-05-27 2:59PM EDT2020-06-1221.2422.9223.03+0.60+2.91%1610,05232.97%
SPY200615C002820002020-05-27 10:55AM EDT2020-06-1518.2123.1123.21+2.64+16.96%240931.42%
SPY200617C002820002020-05-27 2:57PM EDT2020-06-1721.6223.4223.56+5.45+33.70%3313731.93%
SPY200619C002820002020-05-27 3:56PM EDT2020-06-1923.2223.6623.97+3.55+18.05%85513,05132.68%
SPY200622C002820002020-05-22 3:44PM EDT2020-06-2217.1723.6823.970.00-15718630.73%
SPY200624C002820002020-05-27 10:23AM EDT2020-06-2420.8123.7024.20+0.39+1.91%411130.66%
SPY200626C002820002020-05-27 1:40PM EDT2020-06-2621.3624.0924.22-0.35-1.61%759929.71%
SPY200630C002820002020-05-27 3:42PM EDT2020-06-3023.3924.1924.64+2.83+13.76%252,75729.58%
SPY200717C002820002020-05-27 3:54PM EDT2020-07-1725.3425.7325.80+2.91+12.97%3522,81727.71%
SPY200821C002820002020-05-27 3:51PM EDT2020-08-2128.2428.6228.72+2.77+10.88%388727.61%
SPY200918C002820002020-05-27 10:50AM EDT2020-09-1826.6930.5230.77-2.11-7.33%103,27327.57%
SPY200930C002820002020-05-27 9:41AM EDT2020-09-3029.5930.9431.47-0.12-0.40%21,04727.37%
SPY201016C002820002020-05-26 10:01AM EDT2020-10-1630.5031.9232.470.00-325827.30%
SPY201120C002820002020-05-26 12:40PM EDT2020-11-2032.7134.3835.040.00-248127.90%
SPY201218C002820002020-05-27 12:46PM EDT2020-12-1833.5535.6136.24+3.30+10.91%11,30927.40%
SPY201231C002820002020-05-18 10:07AM EDT2020-12-3130.2736.0936.720.00-129727.14%
SPY210115C002820002020-05-27 2:35PM EDT2021-01-1535.4436.6037.25+3.09+9.55%11,27426.85%
SPY210319C002820002020-05-20 10:12AM EDT2021-03-1935.0038.5039.360.00-115725.95%
SPY210331C002820002020-05-26 10:05AM EDT2021-03-3137.7638.8539.750.00-1227625.83%
SPY211217C002820002020-05-18 1:28PM EDT2021-12-1740.0043.8844.770.00-524522.61%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002820002020-05-27 4:07PM EDT2020-05-290.040.030.04-0.06-60.00%93716,58544.14%
SPY200601P002820002020-05-27 4:02PM EDT2020-06-010.100.100.11-0.16-61.54%6,00110,81132.42%
SPY200603P002820002020-05-27 4:00PM EDT2020-06-030.290.280.29-0.34-53.97%28150632.72%
SPY200605P002820002020-05-27 4:14PM EDT2020-06-050.540.550.57-0.34-38.64%1,5512,03533.59%
SPY200608P002820002020-05-27 3:58PM EDT2020-06-080.740.730.75-0.51-40.80%12082331.20%
SPY200610P002820002020-05-27 4:06PM EDT2020-06-101.081.071.09-0.54-33.33%13537732.07%
SPY200612P002820002020-05-27 4:01PM EDT2020-06-121.431.411.43-0.40-21.86%7079,76332.62%
SPY200615P002820002020-05-27 3:37PM EDT2020-06-151.751.581.60-0.52-22.91%10434931.06%
SPY200617P002820002020-05-27 3:42PM EDT2020-06-171.971.891.91-0.31-13.60%1981,10531.37%
SPY200619P002820002020-05-27 4:14PM EDT2020-06-192.322.372.39-0.68-22.67%1,86825,40932.53%
SPY200622P002820002020-05-27 3:14PM EDT2020-06-222.722.532.56-0.10-3.55%62431.41%
SPY200624P002820002020-05-22 10:21AM EDT2020-06-245.702.832.870.00-494931.65%
SPY200626P002820002020-05-27 3:54PM EDT2020-06-263.183.143.17-0.83-20.70%9019331.84%
SPY200630P002820002020-05-27 3:53PM EDT2020-06-303.443.463.49-0.99-22.35%1572,57831.14%
SPY200702P002820002020-05-27 3:04PM EDT2020-07-024.043.753.79-0.57-12.36%2613631.35%
SPY200717P002820002020-05-27 4:12PM EDT2020-07-175.295.265.29-1.07-16.82%7036,88130.72%
SPY200821P002820002020-05-27 3:56PM EDT2020-08-218.448.318.40-1.15-11.99%4283,08830.12%
SPY200918P002820002020-05-27 11:38AM EDT2020-09-1812.3510.5910.71+0.20+1.65%265,65030.13%
SPY200930P002820002020-05-27 10:42AM EDT2020-09-3013.6011.3011.55+1.46+12.03%229530.01%
SPY201016P002820002020-05-27 3:28PM EDT2020-10-1613.0412.4212.70-0.06-0.46%170729.99%
SPY201120P002820002020-05-26 2:54PM EDT2020-11-2016.0014.9415.330.00-21,14530.34%
SPY201218P002820002020-05-26 10:04AM EDT2020-12-1817.6816.5816.960.00-72,29830.18%
SPY201231P002820002020-05-27 3:45PM EDT2020-12-3117.5617.0717.46-0.54-2.98%22929.86%
SPY210115P002820002020-05-27 2:35PM EDT2021-01-1518.6117.6518.06-0.34-1.79%18397729.56%
SPY210319P002820002020-05-19 2:46PM EDT2021-03-1923.2919.9420.490.00-227728.67%
SPY210331P002820002020-05-13 7:03PM EDT2021-03-3132.4720.2720.870.00-2128.47%
SPY211217P002820002020-05-20 11:13AM EDT2021-12-1730.0327.0927.630.00-142625.80%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen