SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:297.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C002970002020-05-22 4:14PM EDT2020-05-261.191.181.20-0.15-11.19%13,9857,22621.46%
SPY200527C002970002020-05-22 4:14PM EDT2020-05-271.771.761.78-0.19-9.69%2,7942,99823.17%
SPY200529C002970002020-05-22 4:14PM EDT2020-05-292.662.642.67+0.08+3.10%7,0746,70624.54%
SPY200601C002970002020-05-22 4:11PM EDT2020-06-013.083.123.18+0.01+0.33%80562122.35%
SPY200603C002970002020-05-22 4:14PM EDT2020-06-033.843.803.86-0.06-1.54%22267123.51%
SPY200605C002970002020-05-22 4:11PM EDT2020-06-054.404.444.50+0.15+3.53%7421,33424.47%
SPY200608C002970002020-05-22 4:12PM EDT2020-06-084.744.784.85-0.11-2.27%5127523.35%
SPY200610C002970002020-05-22 3:54PM EDT2020-06-105.205.365.43-0.20-3.70%4449824.23%
SPY200612C002970002020-05-22 4:00PM EDT2020-06-125.815.885.95-0.32-5.22%2871,18724.85%
SPY200615C002970002020-05-22 3:59PM EDT2020-06-156.156.176.26+0.05+0.82%2139724.17%
SPY200617C002970002020-05-22 4:00PM EDT2020-06-176.556.646.72-0.02-0.30%43131124.67%
SPY200619C002970002020-05-22 4:14PM EDT2020-06-196.916.896.95+0.33+5.02%2,08518,43824.43%
SPY200622C002970002020-05-22 3:59PM EDT2020-06-226.907.007.12+6.90-775223.65%
SPY200624C002970002020-05-21 3:31PM EDT2020-06-247.557.297.42+7.55--4223.74%
SPY200626C002970002020-05-22 3:59PM EDT2020-06-267.607.627.73+0.17+2.29%3922623.89%
SPY200630C002970002020-05-22 3:52PM EDT2020-06-307.738.008.08-0.54-6.53%767,40823.49%
SPY200702C002970002020-05-22 12:12PM EDT2020-07-027.678.318.43+7.67-41023.79%
SPY200717C002970002020-05-22 4:14PM EDT2020-07-1710.0910.0510.13+0.41+4.24%23218,15123.97%
SPY200821C002970002020-05-22 2:42PM EDT2020-08-2113.4013.5613.66+0.04+0.30%781,64624.73%
SPY200918C002970002020-05-22 3:55PM EDT2020-09-1815.4915.6815.81+0.03+0.19%15,71924.79%
SPY200930C002970002020-05-22 3:57PM EDT2020-09-3016.1816.3316.64-0.75-4.43%925024.80%
SPY201016C002970002020-05-22 9:31AM EDT2020-10-1617.1117.4917.77-0.76-4.25%160824.91%
SPY201120C002970002020-05-22 3:58PM EDT2020-11-2020.3720.2820.53-0.13-0.63%259825.69%
SPY201218C002970002020-05-22 12:39PM EDT2020-12-1821.2421.5721.91-0.76-3.45%12,74225.46%
SPY201231C002970002020-05-20 12:45PM EDT2020-12-3122.4022.0522.510.00-134925.35%
SPY210115C002970002020-05-21 9:43AM EDT2021-01-1523.5622.6123.070.00-583725.12%
SPY210319C002970002020-05-21 9:48AM EDT2021-03-1925.6824.7125.280.00-11,62224.40%
SPY210331C002970002020-05-22 11:25AM EDT2021-03-3124.3324.9925.72+24.33-11124.33%
SPY211217C002970002020-05-20 10:41AM EDT2021-12-1731.8031.1731.670.00-169321.99%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P002970002020-05-22 4:14PM EDT2020-05-262.552.532.58-1.65-39.29%3,5141,71219.29%
SPY200527P002970002020-05-22 4:13PM EDT2020-05-273.213.113.16-1.44-30.97%2,1111,32321.44%
SPY200529P002970002020-05-22 4:14PM EDT2020-05-294.083.994.04-1.47-26.49%1,8335,41423.13%
SPY200601P002970002020-05-22 4:14PM EDT2020-06-014.594.494.55-0.90-16.39%54160021.25%
SPY200603P002970002020-05-22 3:47PM EDT2020-06-035.545.175.24-0.81-12.76%42741022.58%
SPY200605P002970002020-05-22 4:08PM EDT2020-06-055.825.815.88-1.28-18.03%1,4411,44323.63%
SPY200608P002970002020-05-22 3:59PM EDT2020-06-086.186.146.22-0.97-13.57%107422.56%
SPY200610P002970002020-05-22 3:43PM EDT2020-06-107.326.726.80-0.64-8.04%17118723.49%
SPY200612P002970002020-05-22 4:13PM EDT2020-06-127.317.247.32-1.26-14.70%1261,84324.15%
SPY200615P002970002020-05-22 3:30PM EDT2020-06-158.267.547.63-0.12-1.43%18218623.52%
SPY200617P002970002020-05-22 2:38PM EDT2020-06-178.268.018.09+8.26-1822924.04%
SPY200619P002970002020-05-22 4:14PM EDT2020-06-199.099.069.10-1.09-10.71%1,58923,56626.31%
SPY200622P002970002020-05-22 1:48PM EDT2020-06-229.839.249.39+9.83-234125.79%
SPY200624P002970002020-05-21 2:57PM EDT2020-06-2410.499.659.80+10.49--2426.14%
SPY200626P002970002020-05-22 1:24PM EDT2020-06-2610.6510.0510.19-0.26-2.38%64026.44%
SPY200630P002970002020-05-22 3:55PM EDT2020-06-3010.8010.4810.58-0.35-3.14%452,35026.01%
SPY200702P002970002020-05-22 9:39AM EDT2020-07-0212.3210.8211.02+12.32-31126.47%
SPY200717P002970002020-05-22 4:03PM EDT2020-07-1712.7012.6512.76-1.10-7.97%22115,32926.34%
SPY200821P002970002020-05-22 3:57PM EDT2020-08-2116.4516.1416.26-0.30-1.79%7067926.53%
SPY200918P002970002020-05-22 4:10PM EDT2020-09-1818.9318.8118.97-0.52-2.67%93,85527.21%
SPY200930P002970002020-05-21 10:18AM EDT2020-09-3019.0519.6119.980.00-339627.35%
SPY201016P002970002020-05-22 3:59PM EDT2020-10-1620.9920.8821.21+0.19+0.91%2317427.46%
SPY201120P002970002020-05-21 10:41AM EDT2020-11-2023.6723.6423.960.00-4954627.98%
SPY201218P002970002020-05-22 3:24PM EDT2020-12-1826.2925.4125.80+0.53+2.06%527328.10%
SPY201231P002970002020-05-22 2:34PM EDT2020-12-3126.5025.8926.40+0.10+0.38%12727.92%
SPY210115P002970002020-05-21 3:44PM EDT2021-01-1527.0026.5127.010.00-181,64327.66%
SPY210319P002970002020-05-22 2:54PM EDT2021-03-1929.7529.0229.67+0.75+2.59%886627.09%
SPY210331P002970002020-05-20 3:58PM EDT2021-03-3128.7229.2830.070.00-4526.93%
SPY211217P002970002020-05-20 4:05PM EDT2021-12-1736.1536.9837.530.00-879424.96%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen