SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:283.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002830002020-05-27 4:11PM EDT2020-05-2920.6120.5820.65+3.93+23.56%1342,04648.44%
SPY200601C002830002020-05-27 4:11PM EDT2020-06-0120.6620.7320.86+2.63+14.59%2848737.74%
SPY200603C002830002020-05-27 12:24PM EDT2020-06-0317.4020.7920.90-0.73-4.03%2331832.72%
SPY200605C002830002020-05-27 3:53PM EDT2020-06-0520.8621.1121.33+2.19+11.73%897135.08%
SPY200608C002830002020-05-26 3:52PM EDT2020-06-0817.2421.2921.590.00-29432.97%
SPY200610C002830002020-05-27 2:17PM EDT2020-06-1019.6521.5821.77+0.20+1.03%444732.03%
SPY200612C002830002020-05-27 2:29PM EDT2020-06-1219.9222.0222.19+1.28+6.87%7961933.00%
SPY200615C002830002020-05-27 11:27AM EDT2020-06-1518.1322.2022.31-1.22-6.30%37231.02%
SPY200617C002830002020-05-27 1:38PM EDT2020-06-1719.5022.5222.67-0.77-3.80%1655931.53%
SPY200619C002830002020-05-27 3:38PM EDT2020-06-1921.2322.7222.85+2.29+12.09%5307,90131.07%
SPY200622C002830002020-05-27 2:42PM EDT2020-06-2220.6622.7623.06+4.21+25.59%115930.21%
SPY200624C002830002020-05-26 4:01PM EDT2020-06-2419.5822.8323.360.00-12413630.45%
SPY200626C002830002020-05-27 2:16PM EDT2020-06-2621.3023.2123.34+0.65+3.15%250029.32%
SPY200630C002830002020-05-27 3:58PM EDT2020-06-3023.2923.3223.73+3.29+16.45%921,58129.07%
SPY200702C002830002020-05-26 2:32PM EDT2020-07-0221.7423.6423.740.00-2228.28%
SPY200717C002830002020-05-27 4:04PM EDT2020-07-1724.8524.9024.97+3.48+16.28%1082,37427.45%
SPY200821C002830002020-05-27 3:48PM EDT2020-08-2127.2827.8427.93+1.10+4.20%211,14427.39%
SPY200918C002830002020-05-26 9:58AM EDT2020-09-1827.7729.7429.970.00-42,68527.32%
SPY200930C002830002020-05-20 11:40AM EDT2020-09-3026.6630.1830.770.00-142327.27%
SPY201016C002830002020-05-20 2:53PM EDT2020-10-1627.6631.1831.760.00-11,17327.18%
SPY201120C002830002020-05-14 12:09PM EDT2020-11-2022.3533.6734.210.00-1033327.60%
SPY201218C002830002020-05-27 3:59PM EDT2020-12-1835.4034.8635.48+2.20+6.63%666,34427.20%
SPY201231C002830002020-05-15 12:42PM EDT2020-12-3125.4335.3536.010.00-53230327.00%
SPY210115C002830002020-05-22 2:08PM EDT2021-01-1531.5035.9036.520.00-151926.69%
SPY210319C002830002020-05-22 11:21AM EDT2021-03-1933.0037.8038.650.00-166825.82%
SPY210331C002830002020-05-18 9:42AM EDT2021-03-3133.0038.1739.050.00-128125.70%
SPY211217C002830002020-05-15 2:01PM EDT2021-12-1734.0743.2644.080.00-229222.51%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002830002020-05-27 4:14PM EDT2020-05-290.040.030.04-0.08-66.67%9344,36442.19%
SPY200601P002830002020-05-27 3:58PM EDT2020-06-010.120.120.13-0.16-57.14%20368431.98%
SPY200603P002830002020-05-27 4:14PM EDT2020-06-030.330.310.32-0.34-50.75%30681332.13%
SPY200605P002830002020-05-27 3:42PM EDT2020-06-050.620.600.62-0.41-39.81%9205,05233.03%
SPY200608P002830002020-05-27 3:53PM EDT2020-06-080.800.790.81-0.55-40.74%4030130.71%
SPY200610P002830002020-05-27 3:01PM EDT2020-06-101.261.151.17-0.54-30.00%7126131.64%
SPY200612P002830002020-05-27 3:50PM EDT2020-06-121.511.481.50-0.53-25.98%5,22396532.03%
SPY200615P002830002020-05-27 4:14PM EDT2020-06-151.651.691.71-0.46-21.80%3567230.71%
SPY200617P002830002020-05-27 3:50PM EDT2020-06-172.052.012.04-0.50-19.61%1824531.10%
SPY200619P002830002020-05-27 4:14PM EDT2020-06-192.442.482.50-0.82-25.15%1,88218,80132.08%
SPY200622P002830002020-05-27 2:42PM EDT2020-06-223.042.662.70-0.21-6.46%36931.10%
SPY200624P002830002020-05-27 3:58PM EDT2020-06-242.982.963.00-0.44-12.87%983731.28%
SPY200626P002830002020-05-27 4:06PM EDT2020-06-263.273.283.31-0.94-22.33%4925231.48%
SPY200630P002830002020-05-27 4:02PM EDT2020-06-303.603.583.61-0.83-18.74%271,34030.70%
SPY200702P002830002020-05-27 3:39PM EDT2020-07-024.143.913.95-0.83-16.70%423131.04%
SPY200717P002830002020-05-27 4:14PM EDT2020-07-175.455.455.48-1.11-16.92%1,0985,32530.46%
SPY200821P002830002020-05-27 3:41PM EDT2020-08-218.878.568.61-0.45-4.83%485,78329.87%
SPY200918P002830002020-05-27 3:58PM EDT2020-09-1810.8710.8410.96-1.35-11.05%83,32529.94%
SPY200930P002830002020-05-27 2:07PM EDT2020-09-3012.5211.5411.82-2.92-18.91%121029.84%
SPY201016P002830002020-05-26 11:05AM EDT2020-10-1613.4012.6812.950.00-10620529.79%
SPY201120P002830002020-05-27 3:50PM EDT2020-11-2015.5215.2115.56-0.58-3.60%121,46530.11%
SPY201218P002830002020-05-27 3:08PM EDT2020-12-1817.7416.8817.24-0.13-0.73%21,01230.01%
SPY201231P002830002020-05-27 11:14AM EDT2020-12-3119.6917.3617.76+1.55+8.54%34729.71%
SPY210115P002830002020-05-27 11:39AM EDT2021-01-1520.1717.9318.35+1.13+5.93%1631,19529.41%
SPY210319P002830002020-05-26 2:24PM EDT2021-03-1921.2320.2520.780.00-117528.52%
SPY210331P002830002020-05-20 10:07AM EDT2021-03-3123.3920.5721.170.00-11728.33%
SPY211217P002830002020-05-18 9:50AM EDT2021-12-1732.2227.4227.980.00-326925.71%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen