SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:296.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C002960002020-05-27 4:03PM EDT2020-05-297.897.988.04+2.89+57.80%1,7209,20931.32%
SPY200601C002960002020-05-27 4:05PM EDT2020-06-018.508.398.45+2.95+53.15%5561,22724.51%
SPY200603C002960002020-05-27 4:06PM EDT2020-06-039.038.989.04+3.10+52.28%26755625.59%
SPY200605C002960002020-05-27 3:58PM EDT2020-06-059.429.579.63+2.81+42.51%2,9112,07326.47%
SPY200608C002960002020-05-27 3:43PM EDT2020-06-089.109.9910.05+1.30+16.67%9166325.21%
SPY200610C002960002020-05-27 3:58PM EDT2020-06-1010.3610.4810.53+1.80+21.03%20556325.68%
SPY200612C002960002020-05-27 4:02PM EDT2020-06-1210.9910.9911.04+2.86+35.18%4291,72926.31%
SPY200615C002960002020-05-27 4:09PM EDT2020-06-1511.3511.2711.40+2.74+31.82%6336425.60%
SPY200617C002960002020-05-27 4:09PM EDT2020-06-1711.7811.7011.76+3.13+36.18%10549025.72%
SPY200619C002960002020-05-27 4:06PM EDT2020-06-1912.0011.9111.96+2.85+31.15%3,36713,33025.30%
SPY200622C002960002020-05-27 4:02PM EDT2020-06-2211.9712.1212.13+1.99+19.94%268124.37%
SPY200624C002960002020-05-27 11:20AM EDT2020-06-249.2412.2812.37-0.17-1.81%446124.27%
SPY200626C002960002020-05-27 3:02PM EDT2020-06-2611.1912.5612.64+0.46+4.29%2244424.29%
SPY200630C002960002020-05-27 3:58PM EDT2020-06-3012.7512.8712.95+2.78+27.88%181,92123.72%
SPY200702C002960002020-05-27 4:06PM EDT2020-07-0213.2413.1613.26+2.69+25.50%1723.93%
SPY200717C002960002020-05-27 3:56PM EDT2020-07-1714.5014.8714.82+2.49+20.73%3823,79723.76%
SPY200821C002960002020-05-27 4:09PM EDT2020-08-2118.2218.2518.25+2.59+16.57%1291,35024.39%
SPY200918C002960002020-05-27 12:33PM EDT2020-09-1818.2620.2720.38-0.59-3.13%292,58124.44%
SPY200930C002960002020-05-27 9:53AM EDT2020-09-3019.0620.8421.25-0.52-2.66%119524.51%
SPY201016C002960002020-05-26 3:44PM EDT2020-10-1619.8121.9122.250.00-31,17224.45%
SPY201120C002960002020-05-27 1:00PM EDT2020-11-2022.8524.6725.18+0.25+1.11%1073525.47%
SPY201218C002960002020-05-27 11:04AM EDT2020-12-1823.5926.1126.46-0.16-0.67%11,86325.11%
SPY201231C002960002020-05-26 11:02AM EDT2020-12-3125.4026.4827.010.00-162824.96%
SPY210115C002960002020-05-27 3:40PM EDT2021-01-1526.4727.0327.61-0.08-0.30%11,35024.77%
SPY210319C002960002020-05-20 2:50PM EDT2021-03-1926.2029.1129.840.00-967624.08%
SPY210331C002960002020-05-27 3:49PM EDT2021-03-3129.2029.3830.20+0.81+2.85%2623.93%
SPY211217C002960002020-04-15 12:41PM EDT2021-12-1723.7526.6426.900.00-2001,44415.36%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P002960002020-05-27 4:14PM EDT2020-05-290.410.430.44-0.84-67.20%18,89110,29930.27%
SPY200601P002960002020-05-27 4:14PM EDT2020-06-010.850.850.87-0.95-52.78%5,2311,21524.20%
SPY200603P002960002020-05-27 4:14PM EDT2020-06-031.411.441.47-1.12-44.27%2,3421,10825.44%
SPY200605P002960002020-05-27 4:14PM EDT2020-06-052.002.022.04-1.31-39.58%2,21999426.21%
SPY200608P002960002020-05-27 4:04PM EDT2020-06-082.402.382.41-1.19-33.15%16464124.72%
SPY200610P002960002020-05-27 4:00PM EDT2020-06-102.962.952.99-1.29-30.35%42652825.75%
SPY200612P002960002020-05-27 4:02PM EDT2020-06-123.463.443.47-1.56-31.08%4171,20026.23%
SPY200615P002960002020-05-27 3:59PM EDT2020-06-153.733.723.76-1.38-27.01%57932325.24%
SPY200617P002960002020-05-27 3:56PM EDT2020-06-174.244.164.20-1.39-24.69%18954625.69%
SPY200619P002960002020-05-27 4:14PM EDT2020-06-194.804.924.94-1.51-23.93%5,1698,18027.21%
SPY200622P002960002020-05-27 12:54PM EDT2020-06-226.105.105.14-0.28-4.39%21015526.26%
SPY200624P002960002020-05-27 2:15PM EDT2020-06-246.175.525.57-1.20-16.28%21026.69%
SPY200626P002960002020-05-27 4:14PM EDT2020-06-265.825.905.95-1.73-22.91%18568426.95%
SPY200630P002960002020-05-27 4:01PM EDT2020-06-306.426.316.36-1.70-20.94%731,25226.50%
SPY200702P002960002020-05-27 10:51AM EDT2020-07-029.586.686.74+1.61+20.20%12126.82%
SPY200717P002960002020-05-27 3:56PM EDT2020-07-178.558.478.50-1.61-15.85%1,0703,41726.62%
SPY200821P002960002020-05-27 4:11PM EDT2020-08-2111.9511.9512.00-1.40-10.49%17581126.70%
SPY200918P002960002020-05-27 3:45PM EDT2020-09-1814.8314.4714.61-1.83-10.98%512,73327.17%
SPY200930P002960002020-05-27 2:59PM EDT2020-09-3016.1015.2115.55-0.36-2.19%129727.20%
SPY201016P002960002020-05-27 2:30PM EDT2020-10-1617.6216.4316.77+0.25+1.44%1624527.29%
SPY201120P002960002020-05-27 3:14PM EDT2020-11-2019.9519.1519.56-1.39-6.51%1375327.84%
SPY201218P002960002020-05-27 2:22PM EDT2020-12-1822.0721.1521.40-1.01-4.38%51,42827.95%
SPY201231P002960002020-05-26 3:55PM EDT2020-12-3124.0021.4621.930.00-13327.68%
SPY210115P002960002020-05-27 11:39AM EDT2021-01-1524.7422.0522.56+1.41+6.04%1571,57227.45%
SPY210319P002960002020-05-21 11:05AM EDT2021-03-1929.2224.4325.110.00-210426.75%
SPY210331P002960002020-05-22 10:00AM EDT2021-03-3130.1924.8525.550.00-21326.63%
SPY211217P002960002020-05-20 3:43PM EDT2021-12-1735.8432.1332.740.00-1022124.48%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen