SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:291.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002910002020-05-27 4:13PM EDT2020-05-2912.6712.6812.76+4.02+46.47%2903,15536.72%
SPY200601C002910002020-05-27 3:52PM EDT2020-06-0112.6312.9713.04+3.70+41.43%7967328.57%
SPY200603C002910002020-05-27 4:14PM EDT2020-06-0313.4313.3313.42+3.89+40.78%453,54728.66%
SPY200605C002910002020-05-27 3:52PM EDT2020-06-0513.5813.7513.85+3.15+30.20%2181,34129.05%
SPY200608C002910002020-05-27 2:58PM EDT2020-06-0812.3414.0714.17+0.24+1.98%8237327.37%
SPY200610C002910002020-05-27 4:07PM EDT2020-06-1014.6414.5814.74+3.70+33.82%4765128.71%
SPY200612C002910002020-05-27 3:57PM EDT2020-06-1214.7415.0315.09+2.94+24.92%1942,54328.70%
SPY200615C002910002020-05-27 3:59PM EDT2020-06-1515.1615.3815.43+3.33+28.15%2539327.92%
SPY200617C002910002020-05-27 2:12PM EDT2020-06-1713.7715.6715.73+1.57+12.87%11224627.86%
SPY200619C002910002020-05-27 3:59PM EDT2020-06-1915.8215.9416.01+2.93+22.73%58214,67527.76%
SPY200622C002910002020-05-26 3:44PM EDT2020-06-2212.9615.9616.040.00-203026.22%
SPY200624C002910002020-05-27 11:38AM EDT2020-06-2412.1616.2216.31-2.11-14.79%4426.25%
SPY200626C002910002020-05-27 11:38AM EDT2020-06-2612.3616.4916.55-0.69-5.29%419726.19%
SPY200630C002910002020-05-27 4:14PM EDT2020-06-3017.0016.7416.83+3.51+26.02%102,57325.50%
SPY200702C002910002020-05-26 9:37AM EDT2020-07-0215.4617.0117.100.00-3725.62%
SPY200717C002910002020-05-27 3:52PM EDT2020-07-1718.1818.5118.57+2.56+16.39%1322,19825.26%
SPY200821C002910002020-05-27 3:48PM EDT2020-08-2121.2221.7821.83+1.56+7.93%11,82425.57%
SPY200918C002910002020-05-27 3:49PM EDT2020-09-1823.3323.7923.90+1.51+6.92%83,82925.50%
SPY200930C002910002020-05-22 10:32AM EDT2020-09-3019.7224.3424.770.00-2439125.56%
SPY201016C002910002020-05-27 3:27PM EDT2020-10-1624.5125.4125.72+0.33+1.36%11,59825.41%
SPY201120C002910002020-05-21 10:17AM EDT2020-11-2024.8128.0228.520.00-28671726.27%
SPY201218C002910002020-05-22 10:14AM EDT2020-12-1824.4629.2329.840.00-25,53425.94%
SPY201231C002910002020-05-27 3:52PM EDT2020-12-3129.7329.8130.39+3.73+14.35%527525.77%
SPY210115C002910002020-05-26 10:43AM EDT2021-01-1528.9930.3830.940.00-41,22325.52%
SPY210319C002910002020-05-22 10:01AM EDT2021-03-1928.0032.3933.150.00-130424.76%
SPY210331C002910002020-05-15 12:25PM EDT2021-03-3123.7532.7133.550.00-2524.65%
SPY211217C002910002020-05-12 3:38PM EDT2021-12-1730.9838.0638.880.00-2651121.81%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002910002020-05-27 4:14PM EDT2020-05-290.150.140.15-0.37-71.15%5,5103,78734.28%
SPY200601P002910002020-05-27 4:08PM EDT2020-06-010.380.370.38-0.63-62.38%1,6941,03026.71%
SPY200603P002910002020-05-27 4:00PM EDT2020-06-030.800.780.79-0.85-51.52%1,32054727.81%
SPY200605P002910002020-05-27 4:04PM EDT2020-06-051.261.271.27-0.75-37.31%2,1261,34828.81%
SPY200608P002910002020-05-27 4:10PM EDT2020-06-081.561.541.56-0.99-38.82%14746226.98%
SPY200610P002910002020-05-27 3:58PM EDT2020-06-102.042.022.05-1.10-35.03%21665027.92%
SPY200612P002910002020-05-27 4:14PM EDT2020-06-122.482.492.52-1.15-31.68%46898028.60%
SPY200615P002910002020-05-27 2:59PM EDT2020-06-153.022.732.77-0.66-17.93%3648527.42%
SPY200617P002910002020-05-27 3:50PM EDT2020-06-173.173.133.17-0.99-23.80%144727.82%
SPY200619P002910002020-05-27 4:09PM EDT2020-06-193.763.783.80-1.14-23.27%4,26310,43329.13%
SPY200622P002910002020-05-27 3:41PM EDT2020-06-224.153.974.02-0.97-18.95%218428.22%
SPY200626P002910002020-05-27 3:50PM EDT2020-06-264.714.664.69-1.39-22.79%9928728.55%
SPY200630P002910002020-05-27 3:59PM EDT2020-06-305.095.035.08-1.38-21.33%2181,86928.04%
SPY200702P002910002020-05-27 2:49PM EDT2020-07-026.055.435.47-0.91-13.07%72928.43%
SPY200717P002910002020-05-27 4:04PM EDT2020-07-177.147.147.17-1.63-18.59%5556,17528.11%
SPY200821P002910002020-05-27 4:04PM EDT2020-08-2110.5110.5210.56-1.84-14.90%2011,54827.93%
SPY200918P002910002020-05-27 10:08AM EDT2020-09-1814.4512.9413.08+0.24+1.69%13,42428.24%
SPY200930P002910002020-05-27 3:53PM EDT2020-09-3013.9013.7114.02-1.77-11.30%1135528.26%
SPY201016P002910002020-05-27 11:18AM EDT2020-10-1617.1914.8715.19+0.51+3.06%147028.26%
SPY201120P002910002020-05-27 2:37PM EDT2020-11-2018.7817.5317.92+0.18+0.97%361028.72%
SPY201218P002910002020-05-26 10:08AM EDT2020-12-1820.6819.4019.710.00-4411,13628.75%
SPY201231P002910002020-05-26 12:52PM EDT2020-12-3120.9219.7920.230.00-12528.46%
SPY210115P002910002020-05-27 11:52AM EDT2021-01-1522.4020.3920.84+0.91+4.23%1581,31528.19%
SPY210319P002910002020-05-27 12:18PM EDT2021-03-1924.4022.7323.35+0.28+1.16%413527.42%
SPY210331P002910002020-05-15 11:57AM EDT2021-03-3133.9823.1223.800.00-21227.31%
SPY211217P002910002020-05-04 10:05AM EDT2021-12-1743.3330.1930.860.00-3230024.97%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen