SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:293.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002930002020-05-27 4:13PM EDT2020-05-2910.8010.7610.82+3.42+46.34%9153,96033.94%
SPY200601C002930002020-05-27 4:11PM EDT2020-06-0111.0711.0611.12+3.57+47.60%1441,28526.27%
SPY200603C002930002020-05-27 3:41PM EDT2020-06-0310.5111.5511.65+2.43+30.07%42053627.66%
SPY200605C002930002020-05-27 4:06PM EDT2020-06-0512.1812.0612.12+3.30+37.16%3021,08128.04%
SPY200608C002930002020-05-27 3:47PM EDT2020-06-0811.7212.4512.50+2.35+25.08%2325626.65%
SPY200610C002930002020-05-27 4:14PM EDT2020-06-1013.1012.9112.96+3.12+31.26%3191,85027.19%
SPY200612C002930002020-05-27 3:59PM EDT2020-06-1213.2213.3813.42+2.98+29.10%2201,58627.70%
SPY200615C002930002020-05-27 3:59PM EDT2020-06-1513.5513.7213.78+2.01+17.42%5859227.00%
SPY200617C002930002020-05-27 3:59PM EDT2020-06-1713.9614.1014.15+1.71+13.96%12233927.19%
SPY200619C002930002020-05-27 4:05PM EDT2020-06-1914.2914.2614.38+3.03+26.91%1,04512,74726.87%
SPY200622C002930002020-05-27 2:00PM EDT2020-06-2212.2614.3714.47-0.09-0.73%493725.60%
SPY200626C002930002020-05-27 2:56PM EDT2020-06-2613.3314.8714.95+0.78+6.22%2194925.43%
SPY200630C002930002020-05-27 11:03AM EDT2020-06-3011.7815.1515.24-0.51-4.15%82,38324.78%
SPY200702C002930002020-05-27 9:34AM EDT2020-07-0213.9615.4315.53-0.12-0.85%105924.95%
SPY200717C002930002020-05-27 3:54PM EDT2020-07-1716.6117.0017.06+2.00+13.69%752,32724.71%
SPY200821C002930002020-05-27 3:30PM EDT2020-08-2119.2420.3320.43+1.63+9.26%251,93125.20%
SPY200918C002930002020-05-27 9:35AM EDT2020-09-1821.1322.3622.46+2.98+16.42%11,89025.06%
SPY200930C002930002020-05-26 10:07AM EDT2020-09-3021.3022.9123.340.00-675325.14%
SPY201016C002930002020-05-27 3:45PM EDT2020-10-1623.6523.9624.31+0.92+4.05%797025.03%
SPY201120C002930002020-05-26 1:33PM EDT2020-11-2025.4026.6727.130.00-11,34425.91%
SPY201218C002930002020-05-26 9:52AM EDT2020-12-1826.9627.9328.480.00-21,70825.62%
SPY201231C002930002020-05-21 10:19AM EDT2020-12-3125.3028.4229.010.00-11,22225.43%
SPY210115C002930002020-05-21 12:19PM EDT2021-01-1525.3529.0229.570.00-446825.20%
SPY210319C002930002020-05-27 2:54PM EDT2021-03-1929.9631.0631.81-0.30-0.99%334724.49%
SPY210331C002930002020-05-20 3:23PM EDT2021-03-3128.2131.4032.210.00-14524.38%
SPY211217C002930002020-05-14 2:15PM EDT2021-12-1727.3936.8137.620.00-4951121.64%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002930002020-05-27 4:12PM EDT2020-05-290.230.220.23-0.52-69.33%7,1475,43632.67%
SPY200601P002930002020-05-27 4:10PM EDT2020-06-010.530.520.53-0.64-54.70%2,8551,64525.73%
SPY200603P002930002020-05-27 4:14PM EDT2020-06-030.990.991.00-0.82-45.30%2,66385926.73%
SPY200605P002930002020-05-27 4:14PM EDT2020-06-051.481.511.52-0.92-38.33%1,3501,65827.67%
SPY200608P002930002020-05-27 4:14PM EDT2020-06-081.841.841.87-1.21-39.67%24466326.17%
SPY200610P002930002020-05-27 3:59PM EDT2020-06-102.392.372.40-1.03-30.12%48460827.14%
SPY200612P002930002020-05-27 4:14PM EDT2020-06-122.772.832.86-1.35-32.77%3411,75727.65%
SPY200615P002930002020-05-27 3:52PM EDT2020-06-153.083.093.13-1.22-28.37%2629326.56%
SPY200617P002930002020-05-27 3:56PM EDT2020-06-173.573.473.50-1.11-23.72%6013626.80%
SPY200619P002930002020-05-27 4:14PM EDT2020-06-194.144.194.21-1.30-23.90%4,2898,73928.33%
SPY200622P002930002020-05-27 4:07PM EDT2020-06-224.394.404.44-0.60-12.02%3919427.46%
SPY200624P002930002020-05-27 3:15PM EDT2020-06-245.204.764.82-0.21-3.88%42027.75%
SPY200626P002930002020-05-27 4:00PM EDT2020-06-265.125.145.19-0.85-14.24%14845628.02%
SPY200630P002930002020-05-27 3:45PM EDT2020-06-305.695.545.58-1.36-19.29%851,03927.50%
SPY200702P002930002020-05-27 3:42PM EDT2020-07-026.115.895.94-1.44-19.07%718727.77%
SPY200717P002930002020-05-27 4:06PM EDT2020-07-177.647.617.63-1.83-19.32%6664,19327.41%
SPY200821P002930002020-05-27 4:11PM EDT2020-08-2111.0711.0611.11-1.92-14.78%951,59427.43%
SPY200918P002930002020-05-27 4:09PM EDT2020-09-1813.6213.5413.66-1.95-12.52%251,37427.79%
SPY200930P002930002020-05-26 2:51PM EDT2020-09-3015.4614.2914.580.00-670227.79%
SPY201016P002930002020-05-26 3:24PM EDT2020-10-1616.8215.4715.790.00-362,07427.85%
SPY201120P002930002020-05-27 2:55PM EDT2020-11-2019.1018.1718.58-0.44-2.25%67314328.39%
SPY201218P002930002020-05-27 3:08PM EDT2020-12-1820.9720.0920.37-0.12-0.57%66637528.43%
SPY201231P002930002020-05-27 10:17AM EDT2020-12-3122.0520.4520.91-2.85-11.45%624728.17%
SPY210115P002930002020-05-27 3:42PM EDT2021-01-1521.6421.0621.51-0.55-2.48%1641,19827.89%
SPY210319P002930002020-05-26 12:44PM EDT2021-03-1924.7823.3924.060.00-28427.17%
SPY210331P002930002020-05-20 9:54AM EDT2021-03-3127.3323.8124.450.00-112627.00%
SPY211217P002930002020-05-21 11:24AM EDT2021-12-1736.5030.9931.590.00-429024.77%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen