SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:288.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002880002020-05-27 3:59PM EDT2020-05-2915.4515.6115.70+4.27+38.19%2111,60640.92%
SPY200601C002880002020-05-27 3:47PM EDT2020-06-0115.0815.7715.95+3.40+29.11%2643131.93%
SPY200603C002880002020-05-27 3:52PM EDT2020-06-0315.7916.0616.17+3.36+27.03%3176330.25%
SPY200605C002880002020-05-27 3:55PM EDT2020-06-0515.9816.4416.54+3.41+27.13%4561,49830.64%
SPY200608C002880002020-05-27 11:38AM EDT2020-06-0812.1916.7716.99-1.40-10.30%2744530.09%
SPY200610C002880002020-05-27 2:11PM EDT2020-06-1015.0817.1717.27+0.15+1.00%4455229.74%
SPY200612C002880002020-05-27 3:51PM EDT2020-06-1217.1217.5917.68+2.76+19.22%10568430.23%
SPY200615C002880002020-05-27 4:02PM EDT2020-06-1517.8317.9117.98+2.88+19.26%2426429.29%
SPY200617C002880002020-05-27 1:44PM EDT2020-06-1715.3818.1918.24+1.41+10.09%112929.09%
SPY200619C002880002020-05-27 4:14PM EDT2020-06-1918.7018.4118.46+3.81+25.59%60014,14228.77%
SPY200622C002880002020-05-26 12:21PM EDT2020-06-2216.0018.5018.590.00-137627.60%
SPY200624C002880002020-05-27 12:10PM EDT2020-06-2416.0018.7018.80-0.90-5.33%1327.42%
SPY200626C002880002020-05-27 3:59PM EDT2020-06-2618.8018.9319.02+2.49+15.27%149827.31%
SPY200630C002880002020-05-27 3:59PM EDT2020-06-3019.0419.2619.36+2.93+18.19%33,82026.83%
SPY200717C002880002020-05-27 3:59PM EDT2020-07-1720.7720.8320.91+3.00+16.88%1794,58326.09%
SPY200821C002880002020-05-27 3:53PM EDT2020-08-2123.7324.0124.10+1.58+7.13%372,45826.32%
SPY200918C002880002020-05-27 10:41AM EDT2020-09-1822.8425.9926.10-1.65-6.74%14,32626.13%
SPY200930C002880002020-05-19 11:48AM EDT2020-09-3022.1026.4626.970.00-287526.19%
SPY201016C002880002020-05-27 10:04AM EDT2020-10-1625.4227.4927.88+2.67+11.74%52,05825.99%
SPY201120C002880002020-05-26 3:52PM EDT2020-11-2027.7630.1130.620.00-96,50426.78%
SPY201218C002880002020-05-20 3:17PM EDT2020-12-1827.5731.3531.920.00-683,24126.42%
SPY201231C002880002020-05-18 3:59PM EDT2020-12-3127.5531.8632.500.00-26926.28%
SPY210115C002880002020-05-27 12:30PM EDT2021-01-1530.3732.4233.00-0.63-2.03%11,37225.97%
SPY210319C002880002020-05-18 3:53PM EDT2021-03-1930.4534.4235.180.00-24525.16%
SPY210331C002880002020-05-18 10:25AM EDT2021-03-3129.7234.7435.590.00-34817625.06%
SPY211217C002880002020-05-18 2:56PM EDT2021-12-1736.3039.9640.780.00-7660222.06%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002880002020-05-27 4:14PM EDT2020-05-290.090.080.09-0.20-68.97%13,1446,03537.31%
SPY200601P002880002020-05-27 4:12PM EDT2020-06-010.250.230.24-0.36-59.02%1,5105,48828.47%
SPY200603P002880002020-05-27 3:57PM EDT2020-06-030.570.550.57-0.59-50.86%2,7239,21929.57%
SPY200605P002880002020-05-27 4:14PM EDT2020-06-050.940.950.97-0.78-45.35%7,9482,00130.45%
SPY200608P002880002020-05-27 4:11PM EDT2020-06-081.231.211.23-0.79-39.11%6654928.49%
SPY200610P002880002020-05-27 3:55PM EDT2020-06-101.691.651.67-0.81-32.40%54474229.42%
SPY200612P002880002020-05-27 4:10PM EDT2020-06-122.062.042.05-0.93-31.10%6161,34729.77%
SPY200615P002880002020-05-27 4:12PM EDT2020-06-152.322.282.31-0.75-24.43%23214028.68%
SPY200617P002880002020-05-27 3:53PM EDT2020-06-172.642.642.68-0.99-27.27%1016629.05%
SPY200619P002880002020-05-27 4:11PM EDT2020-06-193.243.213.22-0.84-20.59%2,94712,83730.13%
SPY200622P002880002020-05-27 3:41PM EDT2020-06-223.553.413.45-1.03-22.49%1226629.27%
SPY200624P002880002020-05-27 3:54PM EDT2020-06-243.843.753.79-1.17-23.35%5615029.49%
SPY200626P002880002020-05-27 3:58PM EDT2020-06-264.114.094.12-0.76-15.61%7858729.69%
SPY200630P002880002020-05-27 3:58PM EDT2020-06-304.484.454.49-1.18-20.85%5742,54829.12%
SPY200702P002880002020-05-27 3:49PM EDT2020-07-024.934.794.84-0.55-10.04%9711929.42%
SPY200717P002880002020-05-27 4:14PM EDT2020-07-176.376.456.48-1.58-19.87%4635,25128.99%
SPY200821P002880002020-05-27 3:59PM EDT2020-08-219.789.709.78-0.68-6.50%762,68328.66%
SPY200918P002880002020-05-27 4:14PM EDT2020-09-1812.1512.1512.24-1.55-11.31%472,41428.87%
SPY200930P002880002020-05-27 9:49AM EDT2020-09-3014.1512.8513.14+0.36+2.61%155528.84%
SPY201016P002880002020-05-27 2:00PM EDT2020-10-1615.2513.9914.32-0.25-1.61%6074,53528.85%
SPY201120P002880002020-05-26 3:40PM EDT2020-11-2018.2716.6017.000.00-226,00229.25%
SPY201218P002880002020-05-26 3:17PM EDT2020-12-1819.6618.4318.750.00-6611,83329.23%
SPY201231P002880002020-05-26 11:33AM EDT2020-12-3119.8418.8419.270.00-24028.93%
SPY210115P002880002020-05-27 11:39AM EDT2021-01-1521.7519.4219.88+1.05+5.07%1521,32428.66%
SPY210319P002880002020-05-26 1:39PM EDT2021-03-1922.9121.7522.380.00-167927.86%
SPY210331P002880002020-05-21 11:50AM EDT2021-03-3126.5822.1322.760.00-3627.67%
SPY211217P002880002020-05-08 9:30AM EDT2021-12-1737.2329.1629.730.00-510925.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen