SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:292.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002920002020-05-27 4:12PM EDT2020-05-2911.7311.7111.78+3.55+43.40%5707,18835.06%
SPY200601C002920002020-05-27 3:31PM EDT2020-06-0110.4611.9812.05+2.37+29.30%13866527.00%
SPY200603C002920002020-05-27 3:34PM EDT2020-06-0310.7612.4312.55+2.09+24.11%7387528.39%
SPY200605C002920002020-05-27 3:59PM EDT2020-06-0512.8112.9313.01+3.65+39.85%3441,16328.80%
SPY200608C002920002020-05-27 3:53PM EDT2020-06-0812.9313.2213.27+2.44+23.26%1519126.64%
SPY200610C002920002020-05-27 3:59PM EDT2020-06-1013.5713.7413.80+1.76+14.90%14351727.70%
SPY200612C002920002020-05-27 3:59PM EDT2020-06-1214.0914.2214.27+3.10+28.21%2432,08028.30%
SPY200615C002920002020-05-27 3:59PM EDT2020-06-1514.3114.5514.60+2.07+16.91%6150827.47%
SPY200617C002920002020-05-27 3:59PM EDT2020-06-1714.7414.8515.00+2.07+16.34%11636527.80%
SPY200619C002920002020-05-27 3:59PM EDT2020-06-1914.9615.0715.13+3.09+26.03%81617,56727.08%
SPY200622C002920002020-05-26 12:36PM EDT2020-06-2212.9915.2315.310.00-717326.14%
SPY200626C002920002020-05-27 2:00PM EDT2020-06-2613.4715.6615.82-0.07-0.52%2634126.06%
SPY200630C002920002020-05-27 3:51PM EDT2020-06-3015.6015.9516.03+2.67+20.65%33,33325.14%
SPY200702C002920002020-05-27 9:34AM EDT2020-07-0214.7116.2116.31+0.21+1.45%2304725.28%
SPY200717C002920002020-05-27 3:59PM EDT2020-07-1717.6017.8217.81+2.69+18.04%3629,54124.98%
SPY200821C002920002020-05-27 4:10PM EDT2020-08-2121.1021.0521.15+2.83+15.49%211,37225.43%
SPY200918C002920002020-05-27 3:30PM EDT2020-09-1822.1023.0923.18+0.73+3.42%322,73125.28%
SPY200930C002920002020-05-27 10:13AM EDT2020-09-3021.8623.6624.10-0.44-1.97%1083025.42%
SPY201016C002920002020-05-27 3:33PM EDT2020-10-1624.0124.6525.01+1.19+5.21%31,57525.22%
SPY201120C002920002020-05-22 12:20PM EDT2020-11-2022.7527.3527.840.00-2667726.11%
SPY201218C002920002020-05-27 10:19AM EDT2020-12-1827.1228.6629.18+3.37+14.19%11,41425.80%
SPY201231C002920002020-05-26 1:23PM EDT2020-12-3127.8929.1529.690.00-101,06525.59%
SPY210115C002920002020-05-27 3:48PM EDT2021-01-1529.2729.6630.25+1.12+3.98%21,12225.36%
SPY210319C002920002020-05-27 12:57PM EDT2021-03-1930.1531.6832.48+0.07+0.23%1043724.63%
SPY210331C002920002020-05-27 10:36AM EDT2021-03-3130.0132.0432.87+1.71+6.04%2924.51%
SPY211217C002920002020-05-12 2:31PM EDT2021-12-1730.9037.4438.220.00-901,23721.70%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002920002020-05-27 4:06PM EDT2020-05-290.180.170.18-0.46-71.88%8,6426,88433.25%
SPY200601P002920002020-05-27 4:13PM EDT2020-06-010.460.440.45-0.52-53.06%2,9481,66026.25%
SPY200603P002920002020-05-27 4:03PM EDT2020-06-030.870.890.89-0.82-48.52%9,4251,45727.27%
SPY200605P002920002020-05-27 3:59PM EDT2020-06-051.391.371.39-0.94-40.34%3,5524,66328.26%
SPY200608P002920002020-05-27 4:09PM EDT2020-06-081.691.691.72-1.13-40.07%2,15139826.65%
SPY200610P002920002020-05-27 3:57PM EDT2020-06-102.232.192.21-1.08-32.63%8022,13227.48%
SPY200612P002920002020-05-27 4:00PM EDT2020-06-122.652.662.69-0.97-26.80%9341,39928.16%
SPY200615P002920002020-05-27 3:34PM EDT2020-06-153.272.912.94-0.65-16.58%6250226.98%
SPY200617P002920002020-05-27 4:05PM EDT2020-06-173.353.313.34-1.03-23.52%16128727.35%
SPY200619P002920002020-05-27 4:14PM EDT2020-06-193.883.984.00-1.28-24.81%4,05614,72328.74%
SPY200622P002920002020-05-27 3:56PM EDT2020-06-224.264.164.21-1.14-21.11%4211727.78%
SPY200624P002920002020-05-27 11:31AM EDT2020-06-245.904.554.59+0.43+7.86%51428.10%
SPY200626P002920002020-05-27 3:55PM EDT2020-06-265.024.914.96-1.48-22.77%3,1191,12828.36%
SPY200630P002920002020-05-27 4:06PM EDT2020-06-305.275.305.34-1.30-19.79%581,84427.81%
SPY200702P002920002020-05-27 3:06PM EDT2020-07-026.205.665.71-0.07-1.12%545428.13%
SPY200717P002920002020-05-27 4:10PM EDT2020-07-177.407.397.42-1.52-17.04%2,69010,78627.82%
SPY200821P002920002020-05-27 4:11PM EDT2020-08-2110.7910.7910.83-1.65-13.26%5771,54627.68%
SPY200918P002920002020-05-27 3:53PM EDT2020-09-1813.3313.2413.36-1.64-10.96%261,64928.00%
SPY200930P002920002020-05-26 10:10AM EDT2020-09-3015.3713.9714.300.00-1053328.03%
SPY201016P002920002020-05-26 3:24PM EDT2020-10-1616.3515.1815.520.00-2669728.10%
SPY201120P002920002020-05-27 2:48PM EDT2020-11-2018.9617.8418.23-0.24-1.25%1631928.53%
SPY201218P002920002020-05-27 2:48PM EDT2020-12-1820.8219.7520.03+0.32+1.56%1090128.58%
SPY201231P002920002020-05-26 1:27PM EDT2020-12-3121.2120.1020.540.00-2329228.29%
SPY210115P002920002020-05-27 11:39AM EDT2021-01-1523.1820.7221.16+0.28+1.22%1651,84128.03%
SPY210319P002920002020-05-18 3:59PM EDT2021-03-1927.2123.0823.710.00-20198927.30%
SPY210331P002920002020-05-27 9:51AM EDT2021-03-3125.0523.4524.10-2.60-9.40%11127.13%
SPY211217P002920002020-05-04 10:21AM EDT2021-12-1743.6930.6131.210.00-479324.86%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen