SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:286.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002860002020-05-27 3:52PM EDT2020-05-2917.2517.5117.66+4.14+31.58%502,53342.87%
SPY200601C002860002020-05-27 9:54AM EDT2020-06-0114.1117.6717.79+0.59+4.36%1259831.40%
SPY200603C002860002020-05-27 10:49AM EDT2020-06-0312.5017.9318.25-2.83-18.46%1847534.25%
SPY200605C002860002020-05-27 11:28AM EDT2020-06-0514.1518.3218.42-2.07-12.76%281,51132.15%
SPY200608C002860002020-05-27 3:05PM EDT2020-06-0816.7418.5318.65+0.52+3.21%4118629.91%
SPY200610C002860002020-05-27 12:01PM EDT2020-06-1015.4318.9119.14-1.35-8.05%3931431.31%
SPY200612C002860002020-05-27 4:01PM EDT2020-06-1219.1419.3419.44+3.60+23.17%771,65531.19%
SPY200615C002860002020-05-27 12:00PM EDT2020-06-1516.0519.5519.65-1.35-7.76%228229.79%
SPY200617C002860002020-05-27 3:41PM EDT2020-06-1718.8919.8920.03+0.89+4.94%1029530.26%
SPY200619C002860002020-05-27 4:08PM EDT2020-06-1920.1620.1520.27+3.73+22.70%1,73415,67130.04%
SPY200622C002860002020-05-27 9:59AM EDT2020-06-2217.2120.2020.32-0.43-2.44%75528.47%
SPY200626C002860002020-05-27 11:04AM EDT2020-06-2616.6320.6020.71-1.43-7.92%9221828.05%
SPY200630C002860002020-05-27 3:58PM EDT2020-06-3020.6620.8620.95+3.32+19.15%151,25027.22%
SPY200717C002860002020-05-27 3:59PM EDT2020-07-1722.3622.4422.50+3.07+15.91%6232,50226.60%
SPY200821C002860002020-05-27 2:46PM EDT2020-08-2123.7325.5225.63+1.20+5.33%1072,17626.78%
SPY200918C002860002020-05-26 2:33PM EDT2020-09-1825.8527.4327.630.00-221,93026.61%
SPY200930C002860002020-05-27 4:08PM EDT2020-09-3028.3027.9428.44+4.30+17.92%611,16626.58%
SPY201016C002860002020-05-27 1:31PM EDT2020-10-1627.0128.9529.36-0.26-0.95%11,13126.38%
SPY201120C002860002020-05-26 11:08AM EDT2020-11-2030.3931.5332.030.00-10272027.09%
SPY201218C002860002020-05-26 9:30AM EDT2020-12-1832.3732.7333.320.00-11,51826.72%
SPY201231C002860002020-05-11 12:39PM EDT2020-12-3127.8033.2633.840.00-1020026.51%
SPY210115C002860002020-05-22 10:48AM EDT2021-01-1529.0933.7934.420.00-31,61626.29%
SPY210319C002860002020-05-19 9:30AM EDT2021-03-1930.8935.7236.550.00-143025.42%
SPY210331C002860002020-05-27 9:54AM EDT2021-03-3134.2236.0936.96-0.84-2.40%12325.32%
SPY211217C002860002020-05-18 1:47PM EDT2021-12-1737.2141.2642.120.00-175722.26%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002860002020-05-27 4:11PM EDT2020-05-290.060.050.06-0.13-68.42%7,62613,97038.87%
SPY200601P002860002020-05-27 4:02PM EDT2020-06-010.170.170.18-0.28-62.22%1,71169129.69%
SPY200603P002860002020-05-27 4:14PM EDT2020-06-030.440.430.44-0.41-48.24%31610,45330.40%
SPY200605P002860002020-05-27 4:00PM EDT2020-06-050.790.790.80-0.56-41.48%3592,45131.37%
SPY200608P002860002020-05-27 3:59PM EDT2020-06-081.021.021.04-0.64-38.55%1948329.40%
SPY200610P002860002020-05-27 3:55PM EDT2020-06-101.471.421.44-0.71-32.57%4561630.25%
SPY200612P002860002020-05-27 4:03PM EDT2020-06-121.801.811.84-0.84-31.82%60777230.88%
SPY200615P002860002020-05-27 3:40PM EDT2020-06-152.152.022.05-0.72-25.09%7348629.52%
SPY200617P002860002020-05-27 3:53PM EDT2020-06-172.382.372.39-0.62-20.67%2060929.82%
SPY200619P002860002020-05-27 4:11PM EDT2020-06-192.922.892.91-0.98-25.13%3,09215,76030.92%
SPY200622P002860002020-05-27 3:43PM EDT2020-06-223.203.103.14-0.89-21.76%533230.06%
SPY200624P002860002020-05-27 2:46PM EDT2020-06-243.933.413.450.00-152130.21%
SPY200626P002860002020-05-27 3:49PM EDT2020-06-263.873.733.76-0.43-10.00%3415030.36%
SPY200630P002860002020-05-27 2:22PM EDT2020-06-304.564.074.10-0.77-14.45%82,83129.71%
SPY200702P002860002020-05-27 4:02PM EDT2020-07-024.474.424.42-0.51-10.24%1,0342229.94%
SPY200717P002860002020-05-27 4:13PM EDT2020-07-176.066.036.05-1.34-18.11%9958,46929.56%
SPY200821P002860002020-05-27 4:02PM EDT2020-08-219.259.259.31-1.34-12.65%972,84929.18%
SPY200918P002860002020-05-27 4:07PM EDT2020-09-1811.6511.6011.72-0.62-5.05%51,26829.31%
SPY200930P002860002020-05-18 12:19PM EDT2020-09-3016.3012.3012.580.00-374929.22%
SPY201016P002860002020-05-27 3:49PM EDT2020-10-1613.9713.4713.75-0.43-2.99%222029.22%
SPY201120P002860002020-05-27 9:33AM EDT2020-11-2016.7616.0516.39-0.72-4.12%171229.57%
SPY201218P002860002020-05-27 12:46PM EDT2020-12-1819.2217.8118.13+0.33+1.75%297729.54%
SPY201231P002860002020-05-15 10:20AM EDT2020-12-3127.9018.2418.660.00-15129.25%
SPY210115P002860002020-05-27 11:39AM EDT2021-01-1521.1518.8019.25+1.08+5.38%1691,68128.95%
SPY210319P002860002020-05-14 1:06PM EDT2021-03-1932.6521.1621.720.00-1037528.11%
SPY210331P002860002020-05-14 10:29AM EDT2021-03-3135.7921.4922.110.00-4327.93%
SPY211217P002860002020-05-04 10:21AM EDT2021-12-1740.9028.4529.040.00-11112525.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen