SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:284.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002840002020-05-27 3:59PM EDT2020-05-2919.3719.5819.74+2.17+12.62%961,99451.86%
SPY200601C002840002020-05-27 4:06PM EDT2020-06-0119.7019.6619.74+4.01+25.56%743032.81%
SPY200603C002840002020-05-27 2:52PM EDT2020-06-0317.8219.8420.16+0.18+1.02%54235.89%
SPY200605C002840002020-05-27 3:01PM EDT2020-06-0518.4820.1720.28+0.92+5.24%282,56733.18%
SPY200608C002840002020-05-27 1:08PM EDT2020-06-0817.5120.3720.48-0.32-1.79%314930.74%
SPY200610C002840002020-05-27 3:50PM EDT2020-06-1020.2620.7421.00+1.56+8.34%4216232.68%
SPY200612C002840002020-05-27 11:45AM EDT2020-06-1217.0221.1221.32-1.94-10.23%271,19832.73%
SPY200615C002840002020-05-27 11:39AM EDT2020-06-1516.9921.4021.51-0.52-2.97%713131.15%
SPY200617C002840002020-05-27 2:01PM EDT2020-06-1719.2921.6421.78+1.11+6.11%2295031.09%
SPY200619C002840002020-05-27 3:57PM EDT2020-06-1921.6621.8421.96+3.19+17.27%29611,68530.62%
SPY200622C002840002020-05-26 3:30PM EDT2020-06-2219.5721.7822.240.00-3264430.08%
SPY200626C002840002020-05-27 3:58PM EDT2020-06-2622.1422.3422.47+1.96+9.71%3744628.96%
SPY200630C002840002020-05-27 3:58PM EDT2020-06-3022.4422.5522.64+2.11+10.38%311,62427.85%
SPY200717C002840002020-05-27 4:04PM EDT2020-07-1724.0424.0624.13+3.36+16.25%1265,04227.14%
SPY200821C002840002020-05-27 10:41AM EDT2020-08-2123.6427.0527.15-0.93-3.79%71,66727.17%
SPY200918C002840002020-05-26 2:10PM EDT2020-09-1827.3028.9929.140.00-135,48327.01%
SPY200930C002840002020-05-27 2:52PM EDT2020-09-3028.1929.4229.95+4.43+18.64%257626.98%
SPY201016C002840002020-05-18 9:48AM EDT2020-10-1625.0930.4130.990.00-21,43126.97%
SPY201120C002840002020-05-19 11:54AM EDT2020-11-2028.4132.9433.480.00-196427.44%
SPY201218C002840002020-05-27 4:09PM EDT2020-12-1834.4834.1534.77+4.01+13.16%34,78127.06%
SPY201231C002840002020-05-20 11:40AM EDT2020-12-3131.2634.6835.290.00-125426.84%
SPY210115C002840002020-05-26 1:26PM EDT2021-01-1533.7935.1935.840.00-31,61926.59%
SPY210319C002840002020-05-26 4:00PM EDT2021-03-1934.9037.1537.940.00-19025.68%
SPY210331C002840002020-05-19 3:19PM EDT2021-03-3132.7837.4838.350.00-18712425.58%
SPY211217C002840002020-05-11 4:01PM EDT2021-12-1736.9942.5343.460.00-18722.45%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002840002020-05-27 4:02PM EDT2020-05-290.050.040.05-0.10-66.67%2,1718,82741.80%
SPY200601P002840002020-05-27 3:50PM EDT2020-06-010.140.130.14-0.19-57.58%66174331.06%
SPY200603P002840002020-05-27 3:55PM EDT2020-06-030.360.350.36-0.31-46.27%32459231.64%
SPY200605P002840002020-05-27 4:12PM EDT2020-06-050.670.660.68-0.44-39.64%7521,51232.57%
SPY200608P002840002020-05-27 3:52PM EDT2020-06-080.860.860.88-0.52-37.68%12923530.27%
SPY200610P002840002020-05-27 3:59PM EDT2020-06-101.241.241.26-0.56-31.11%4077131.23%
SPY200612P002840002020-05-27 3:27PM EDT2020-06-121.711.601.62-0.63-26.92%1,1964,32131.74%
SPY200615P002840002020-05-27 2:29PM EDT2020-06-152.041.791.82-0.57-21.84%3853130.35%
SPY200617P002840002020-05-27 3:57PM EDT2020-06-172.122.122.14-0.82-27.89%8111330.63%
SPY200619P002840002020-05-27 4:14PM EDT2020-06-192.562.612.62-0.79-23.58%2,14115,89531.65%
SPY200622P002840002020-05-27 2:02PM EDT2020-06-223.122.802.83-0.16-4.88%523830.71%
SPY200626P002840002020-05-27 3:56PM EDT2020-06-263.493.433.47-0.88-20.14%3627131.18%
SPY200630P002840002020-05-27 3:53PM EDT2020-06-303.763.773.80-0.49-11.53%323,80830.49%
SPY200702P002840002020-05-27 3:46PM EDT2020-07-024.134.064.10-1.12-21.33%153530.68%
SPY200717P002840002020-05-27 4:05PM EDT2020-07-175.645.625.65-1.22-17.78%4004,58530.12%
SPY200821P002840002020-05-27 4:14PM EDT2020-08-218.748.758.84-1.48-14.48%531,62229.65%
SPY200918P002840002020-05-27 3:09PM EDT2020-09-1811.7111.0911.20-0.33-2.74%27,44929.72%
SPY200930P002840002020-05-27 2:57PM EDT2020-09-3012.6111.7912.06-0.09-0.71%1535829.62%
SPY201016P002840002020-05-26 12:43PM EDT2020-10-1613.8512.9213.220.00-10147429.61%
SPY201120P002840002020-05-27 3:39PM EDT2020-11-2016.1015.4915.82-0.95-5.57%81,13929.92%
SPY201218P002840002020-05-27 3:07PM EDT2020-12-1818.0817.2217.54-0.19-1.04%22,44429.87%
SPY201231P002840002020-05-22 11:53AM EDT2020-12-3122.0917.6718.050.00-23229.55%
SPY210115P002840002020-05-27 1:38PM EDT2021-01-1519.8018.2518.67+0.23+1.18%1743,22329.28%
SPY210319P002840002020-05-14 1:59PM EDT2021-03-1931.7320.5121.110.00-1130528.40%
SPY210331P002840002020-05-18 9:30AM EDT2021-03-3125.1720.9021.480.00-4328.20%
SPY211217P002840002020-05-22 10:12AM EDT2021-12-1732.8527.7628.320.00-135325.61%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen