SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:294.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C002940002020-05-22 4:11PM EDT2020-05-262.752.832.88+0.10+3.77%25,3942,94423.90%
SPY200527C002940002020-05-22 4:12PM EDT2020-05-273.373.433.48-0.03-0.88%3,6631,38625.32%
SPY200529C002940002020-05-22 4:10PM EDT2020-05-294.324.344.39+0.11+2.61%9,0573,74226.34%
SPY200601C002940002020-05-22 4:00PM EDT2020-06-014.784.864.92-0.02-0.42%1,3721,17323.90%
SPY200603C002940002020-05-22 3:59PM EDT2020-06-035.425.565.63-0.18-3.21%4,72834225.06%
SPY200605C002940002020-05-22 4:11PM EDT2020-06-056.156.226.28+0.15+2.50%3,7401,96725.94%
SPY200608C002940002020-05-22 4:00PM EDT2020-06-086.466.576.64-0.09-1.37%23933124.72%
SPY200610C002940002020-05-22 3:56PM EDT2020-06-106.907.167.23-0.09-1.29%22030325.56%
SPY200612C002940002020-05-22 3:56PM EDT2020-06-127.417.697.76-0.15-1.98%2151,09326.16%
SPY200615C002940002020-05-22 3:34PM EDT2020-06-157.717.988.08-0.22-2.77%1682525.42%
SPY200617C002940002020-05-22 4:02PM EDT2020-06-178.468.468.55+0.09+1.08%15144025.90%
SPY200619C002940002020-05-22 4:04PM EDT2020-06-198.738.718.77+0.33+3.93%5,94618,58125.59%
SPY200622C002940002020-05-22 3:58PM EDT2020-06-228.648.828.95+8.64-1546724.77%
SPY200624C002940002020-05-22 3:59PM EDT2020-06-249.099.119.25+9.09-14324.84%
SPY200626C002940002020-05-22 3:59PM EDT2020-06-269.389.449.56+0.03+0.32%301,03024.95%
SPY200630C002940002020-05-22 4:00PM EDT2020-06-309.719.829.900.00-1094,10724.48%
SPY200702C002940002020-05-22 3:49PM EDT2020-07-029.9510.1210.26+9.95-851124.78%
SPY200717C002940002020-05-22 4:07PM EDT2020-07-1711.9111.8711.96+0.40+3.48%4094,43424.83%
SPY200821C002940002020-05-22 3:58PM EDT2020-08-2115.2515.4015.50-0.41-2.62%1181,53125.45%
SPY200918C002940002020-05-22 11:10AM EDT2020-09-1816.7017.5317.68-1.45-7.99%151,82525.48%
SPY200930C002940002020-05-22 2:39PM EDT2020-09-3018.1118.1818.50+0.13+0.72%44,31725.44%
SPY201016C002940002020-05-22 3:37PM EDT2020-10-1619.0719.3319.62+0.02+0.10%191,13525.51%
SPY201120C002940002020-05-21 11:17AM EDT2020-11-2021.8322.1122.360.00-38545526.23%
SPY201218C002940002020-05-21 3:57PM EDT2020-12-1823.2023.4123.750.00-11,90225.97%
SPY201231C002940002020-05-19 2:58PM EDT2020-12-3122.9323.8724.320.00-13225.82%
SPY210115C002940002020-05-22 10:13AM EDT2021-01-1523.8924.4224.88-0.41-1.69%23,43325.58%
SPY210319C002940002020-05-22 11:49AM EDT2021-03-1926.2126.5227.09-0.06-0.23%648024.82%
SPY210331C002940002020-05-22 4:01PM EDT2021-03-3126.7426.7827.48-0.11-0.41%1839924.69%
SPY211217C002940002020-05-22 3:11PM EDT2021-12-1732.8532.8633.38-0.33-0.99%226222.24%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P002940002020-05-22 4:14PM EDT2020-05-261.211.211.23-1.41-53.82%47,4755,67821.39%
SPY200527P002940002020-05-22 4:11PM EDT2020-05-271.881.811.84-1.27-40.32%6,6774,06723.40%
SPY200529P002940002020-05-22 4:14PM EDT2020-05-292.722.712.75-1.31-32.51%16,3544,99024.87%
SPY200601P002940002020-05-22 4:06PM EDT2020-06-013.283.233.29-1.28-28.07%2,2311,41722.80%
SPY200603P002940002020-05-22 3:59PM EDT2020-06-034.043.944.00-0.96-19.20%5,17990624.07%
SPY200605P002940002020-05-22 4:10PM EDT2020-06-054.644.604.66-0.99-17.58%4,59592325.10%
SPY200608P002940002020-05-22 4:01PM EDT2020-06-085.004.955.01-0.94-15.82%43036723.93%
SPY200610P002940002020-05-22 3:50PM EDT2020-06-105.755.545.60-0.65-10.16%11430924.81%
SPY200612P002940002020-05-22 4:03PM EDT2020-06-126.056.076.13-0.95-13.57%1,1971,47125.45%
SPY200615P002940002020-05-22 3:35PM EDT2020-06-156.906.366.45-0.28-3.90%10924224.77%
SPY200617P002940002020-05-22 3:59PM EDT2020-06-176.916.836.92-0.65-8.60%36021925.28%
SPY200619P002940002020-05-22 4:13PM EDT2020-06-197.867.817.84-1.14-12.67%7,32622,92327.23%
SPY200622P002940002020-05-22 3:48PM EDT2020-06-228.308.028.12+8.30-18414226.62%
SPY200624P002940002020-05-22 3:59PM EDT2020-06-248.508.438.52+8.50-251126.92%
SPY200626P002940002020-05-22 3:59PM EDT2020-06-269.008.848.93-0.70-7.22%115927.26%
SPY200630P002940002020-05-22 3:58PM EDT2020-06-309.509.279.34-0.95-9.09%35599626.84%
SPY200702P002940002020-05-22 3:57PM EDT2020-07-029.929.649.73+9.92-721027.16%
SPY200717P002940002020-05-22 4:00PM EDT2020-07-1711.6111.4911.55-0.64-5.22%1,8454,51427.12%
SPY200821P002940002020-05-22 4:10PM EDT2020-08-2115.0715.0115.09-0.93-5.81%2731,44927.24%
SPY200918P002940002020-05-22 3:29PM EDT2020-09-1818.4017.6617.80+0.35+1.94%2561,66327.84%
SPY200930P002940002020-05-22 1:47PM EDT2020-09-3019.0618.4618.80+0.23+1.22%1232527.95%
SPY201016P002940002020-05-22 4:10PM EDT2020-10-1619.9119.7320.03-1.09-5.19%2755828.03%
SPY201120P002940002020-05-22 12:37PM EDT2020-11-2023.2022.4922.78-0.30-1.28%216128.51%
SPY201218P002940002020-05-22 3:24PM EDT2020-12-1825.0824.2424.61-0.43-1.69%141,06028.60%
SPY201231P002940002020-05-22 11:11AM EDT2020-12-3126.0424.7125.20+1.10+4.41%52828.39%
SPY210115P002940002020-05-22 3:31PM EDT2021-01-1526.1025.3125.80+0.68+2.68%144,59028.12%
SPY210319P002940002020-05-22 12:02PM EDT2021-03-1928.8227.8228.43-0.17-0.59%632127.47%
SPY210331P002940002020-05-22 3:36PM EDT2021-03-3129.2028.0928.86+1.47+5.30%22827.34%
SPY211217P002940002020-05-22 2:16PM EDT2021-12-1736.2335.7136.27+0.53+1.48%613225.25%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen