SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:289.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002890002020-05-27 3:46PM EDT2020-05-2913.8914.6314.71+3.68+36.04%2471,32739.16%
SPY200601C002890002020-05-27 3:55PM EDT2020-06-0114.3114.8114.89+3.36+30.68%3240429.15%
SPY200603C002890002020-05-27 3:42PM EDT2020-06-0314.2215.1015.21+1.64+13.04%3858029.30%
SPY200605C002890002020-05-27 12:30PM EDT2020-06-0512.2115.5515.79+0.49+4.18%49779631.52%
SPY200608C002890002020-05-27 3:48PM EDT2020-06-0815.1315.8215.93+1.67+12.41%227228.35%
SPY200610C002890002020-05-27 3:43PM EDT2020-06-1015.4316.3016.39+1.15+8.05%15529429.24%
SPY200612C002890002020-05-27 3:53PM EDT2020-06-1216.4516.7316.78+2.95+21.85%1031,51129.57%
SPY200615C002890002020-05-27 4:02PM EDT2020-06-1516.9717.0517.12+2.22+15.05%434028.83%
SPY200617C002890002020-05-27 4:02PM EDT2020-06-1717.3517.3417.40+3.53+25.54%439228.71%
SPY200619C002890002020-05-27 4:00PM EDT2020-06-1917.4917.5617.67+3.19+22.31%56017,82628.60%
SPY200626C002890002020-05-27 9:53AM EDT2020-06-2615.4618.1018.18-0.86-5.27%217726.91%
SPY200630C002890002020-05-27 12:02PM EDT2020-06-3015.5418.3318.40+0.54+3.60%52,87826.02%
SPY200702C002890002020-05-26 9:30AM EDT2020-07-0217.4818.6118.710.00-11026.29%
SPY200717C002890002020-05-27 3:59PM EDT2020-07-1719.9820.0720.13+1.96+10.88%932,39925.83%
SPY200821C002890002020-05-27 10:41AM EDT2020-08-2120.0523.2523.35-0.92-4.39%22,59226.09%
SPY200918C002890002020-05-27 3:52PM EDT2020-09-1825.0025.2625.38+0.71+2.92%22,56425.95%
SPY200930C002890002020-05-18 2:14PM EDT2020-09-3021.4025.7826.220.00-572025.97%
SPY201016C002890002020-05-21 9:43AM EDT2020-10-1623.4926.8127.170.00-167925.82%
SPY201120C002890002020-05-26 3:52PM EDT2020-11-2026.9829.3929.910.00-241326.60%
SPY201218C002890002020-05-27 2:09PM EDT2020-12-1829.4130.6931.23+8.83+42.91%27,91926.27%
SPY201231C002890002020-05-18 12:58PM EDT2020-12-3126.7031.1731.740.00-191126.05%
SPY210115C002890002020-05-27 3:04PM EDT2021-01-1530.6831.7132.31+2.48+8.79%185325.82%
SPY210319C002890002020-05-20 3:32PM EDT2021-03-1930.3533.6334.570.00-226825.10%
SPY210331C002890002020-05-20 2:02PM EDT2021-03-3130.6134.0734.910.00-27524.93%
SPY211217C002890002020-05-18 12:00PM EDT2021-12-1735.2739.3240.160.00-14333921.99%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002890002020-05-27 4:14PM EDT2020-05-290.100.090.10-0.22-68.75%6,86318,24635.94%
SPY200601P002890002020-05-27 3:59PM EDT2020-06-010.270.270.28-0.52-65.82%96995527.88%
SPY200603P002890002020-05-27 4:03PM EDT2020-06-030.620.610.63-0.55-47.01%48650528.91%
SPY200605P002890002020-05-27 4:06PM EDT2020-06-051.061.061.07-0.75-41.44%59897129.99%
SPY200608P002890002020-05-27 3:58PM EDT2020-06-081.301.311.33-0.81-38.39%6962627.98%
SPY200610P002890002020-05-27 3:50PM EDT2020-06-101.781.771.80-0.94-34.56%34557928.99%
SPY200612P002890002020-05-27 4:10PM EDT2020-06-122.202.192.22-1.03-31.89%1,1331,27629.52%
SPY200615P002890002020-05-27 3:59PM EDT2020-06-152.432.412.44-0.60-19.80%2123428.20%
SPY200617P002890002020-05-27 3:28PM EDT2020-06-173.032.792.83-0.72-19.20%19843728.63%
SPY200619P002890002020-05-27 4:14PM EDT2020-06-193.323.403.42-1.11-25.06%5,12417,07129.87%
SPY200622P002890002020-05-27 3:03PM EDT2020-06-223.953.593.64-0.80-16.84%247228.96%
SPY200624P002890002020-05-27 3:50PM EDT2020-06-244.003.933.96-1.22-23.37%75729.09%
SPY200626P002890002020-05-27 3:40PM EDT2020-06-264.534.294.34-1.10-19.54%4911529.44%
SPY200630P002890002020-05-27 4:14PM EDT2020-06-304.634.634.67-1.46-23.97%1862,92728.74%
SPY200702P002890002020-05-27 3:54PM EDT2020-07-025.065.005.04-0.57-10.12%12616829.09%
SPY200717P002890002020-05-27 4:14PM EDT2020-07-176.606.686.71-1.61-19.61%7,2864,35928.72%
SPY200821P002890002020-05-27 3:59PM EDT2020-08-2110.009.9910.05-0.94-8.59%1591,31228.45%
SPY200918P002890002020-05-27 4:09PM EDT2020-09-1812.4112.3912.51-1.77-12.48%16,15428.66%
SPY200930P002890002020-05-27 2:00PM EDT2020-09-3014.4013.1213.42-0.52-3.49%231428.63%
SPY201016P002890002020-05-26 11:07AM EDT2020-10-1615.0414.3114.630.00-4446828.69%
SPY201120P002890002020-05-21 3:51PM EDT2020-11-2021.1516.9317.290.00-13,30929.05%
SPY201218P002890002020-05-27 10:00AM EDT2020-12-1820.3818.7319.06+0.41+2.05%23,72829.07%
SPY201231P002890002020-05-20 10:47AM EDT2020-12-3121.8419.1619.590.00-120928.78%
SPY210115P002890002020-05-27 3:59PM EDT2021-01-1520.0019.7220.19-3.70-15.61%1663,82228.50%
SPY210319P002890002020-05-13 3:55PM EDT2021-03-1933.8422.1122.700.00-744727.71%
SPY210331P002890002020-05-21 11:50AM EDT2021-03-3126.9322.4323.080.00-3127.53%
SPY211217P002890002020-05-07 11:44AM EDT2021-12-1738.4029.5230.110.00-312625.15%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen