SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:298.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C002980002020-05-22 4:14PM EDT2020-05-260.830.820.83-0.18-17.82%9,1713,43020.92%
SPY200527C002980002020-05-22 4:14PM EDT2020-05-271.341.331.36-0.16-10.67%2,4551,99522.63%
SPY200529C002980002020-05-22 4:14PM EDT2020-05-292.202.152.190.00-5,8715,40123.91%
SPY200601C002980002020-05-22 4:03PM EDT2020-06-012.632.632.69+0.02+0.77%1,2301,00921.88%
SPY200603C002980002020-05-22 4:04PM EDT2020-06-033.293.293.35-0.01-0.30%47983423.05%
SPY200605C002980002020-05-22 4:03PM EDT2020-06-053.943.913.97+0.14+3.68%6762,14223.99%
SPY200608C002980002020-05-22 3:50PM EDT2020-06-084.054.244.31-0.24-5.59%5948222.90%
SPY200610C002980002020-05-22 4:01PM EDT2020-06-104.724.824.88-0.11-2.28%3055223.78%
SPY200612C002980002020-05-22 3:46PM EDT2020-06-125.155.335.39-0.24-4.45%10294124.40%
SPY200615C002980002020-05-22 2:31PM EDT2020-06-155.435.615.69-0.07-1.27%26233323.73%
SPY200617C002980002020-05-22 3:59PM EDT2020-06-175.986.086.16-0.22-3.55%11410224.28%
SPY200619C002980002020-05-22 4:12PM EDT2020-06-196.316.346.38+0.21+3.44%3,77713,39524.03%
SPY200622C002980002020-05-22 2:34PM EDT2020-06-226.306.436.54+6.30-92423.24%
SPY200624C002980002020-05-22 2:57PM EDT2020-06-246.476.726.84+6.47-2023.35%
SPY200626C002980002020-05-22 4:00PM EDT2020-06-266.957.057.16-0.12-1.70%7431023.54%
SPY200630C002980002020-05-22 3:53PM EDT2020-06-307.187.437.50-0.31-4.14%102,56423.14%
SPY200702C002980002020-05-21 4:13PM EDT2020-07-027.507.747.86+7.50--223.47%
SPY200717C002980002020-05-22 3:56PM EDT2020-07-179.219.479.56-0.09-0.97%5755,59623.71%
SPY200821C002980002020-05-22 3:59PM EDT2020-08-2112.9012.9713.07-0.05-0.39%651,14224.50%
SPY200918C002980002020-05-22 3:55PM EDT2020-09-1814.9015.0815.22-0.31-2.04%111,81024.59%
SPY200930C002980002020-05-21 10:40AM EDT2020-09-3015.8715.7316.040.00-224924.58%
SPY201016C002980002020-05-22 1:58PM EDT2020-10-1616.5016.8917.17-0.60-3.51%297824.71%
SPY201120C002980002020-05-22 10:15AM EDT2020-11-2018.7619.7019.92-1.51-7.45%170925.50%
SPY201218C002980002020-05-21 11:27AM EDT2020-12-1820.6420.9821.300.00-92,54525.27%
SPY201231C002980002020-05-22 3:28PM EDT2020-12-3121.2721.4721.92-0.71-3.23%31,12225.19%
SPY210115C002980002020-05-21 2:18PM EDT2021-01-1522.2722.0122.450.00-231,00624.94%
SPY210319C002980002020-05-20 10:34AM EDT2021-03-1924.7824.1324.680.00-125124.25%
SPY210331C002980002020-05-20 2:01PM EDT2021-03-3125.0624.4125.120.00-11224.18%
SPY211217C002980002020-05-18 3:41PM EDT2021-12-1730.6530.6131.090.00-144621.89%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P002980002020-05-22 4:10PM EDT2020-05-263.263.163.21-1.44-30.64%9681,32218.46%
SPY200527P002980002020-05-22 4:10PM EDT2020-05-273.763.683.73-1.17-23.73%8461,19620.68%
SPY200529P002980002020-05-22 4:10PM EDT2020-05-294.584.514.56-1.37-23.03%3,3855,36622.49%
SPY200601P002980002020-05-22 4:01PM EDT2020-06-015.005.005.06-1.01-16.81%23941820.76%
SPY200603P002980002020-05-22 3:49PM EDT2020-06-035.935.665.72-0.68-10.29%33151822.05%
SPY200605P002980002020-05-22 3:57PM EDT2020-06-056.536.286.35-1.21-15.63%4281,34923.14%
SPY200608P002980002020-05-22 3:41PM EDT2020-06-087.206.616.69-0.50-6.49%10413922.14%
SPY200610P002980002020-05-22 3:32PM EDT2020-06-107.717.187.26-0.40-4.93%8525123.07%
SPY200612P002980002020-05-22 2:39PM EDT2020-06-127.907.697.76-0.78-8.99%1191,47723.70%
SPY200615P002980002020-05-22 1:34PM EDT2020-06-158.587.988.06-0.22-2.50%294523.07%
SPY200617P002980002020-05-22 3:24PM EDT2020-06-179.198.448.52+9.19-444423.62%
SPY200619P002980002020-05-22 4:00PM EDT2020-06-199.549.529.57-1.04-9.83%1,20810,74026.05%
SPY200622P002980002020-05-22 9:47AM EDT2020-06-2211.309.709.85+11.30-11125.51%
SPY200624P002980002020-05-22 11:01AM EDT2020-06-2411.4910.1110.26+11.49-101025.87%
SPY200626P002980002020-05-21 3:30PM EDT2020-06-2611.0910.5010.650.00-161726.18%
SPY200630P002980002020-05-22 2:27PM EDT2020-06-3011.2810.9311.03-0.46-3.92%311,26025.74%
SPY200702P002980002020-05-22 3:24PM EDT2020-07-0211.9411.2611.47+11.94-1,105126.22%
SPY200717P002980002020-05-22 2:43PM EDT2020-07-1713.4813.0513.19-0.30-2.18%2573,18626.08%
SPY200821P002980002020-05-22 3:59PM EDT2020-08-2116.6016.5416.66-0.33-1.95%12332126.28%
SPY200918P002980002020-05-22 2:03PM EDT2020-09-1819.6419.2419.38+0.23+1.18%163,26927.00%
SPY200930P002980002020-05-20 3:45PM EDT2020-09-3019.3520.0220.400.00-1727327.17%
SPY201016P002980002020-05-22 11:27AM EDT2020-10-1622.5421.2921.62+0.74+3.39%399,38727.27%
SPY201120P002980002020-05-20 3:56PM EDT2020-11-2023.2624.0624.380.00-2541,00527.81%
SPY201218P002980002020-05-20 11:41AM EDT2020-12-1824.5625.8226.220.00-51,93927.95%
SPY201231P002980002020-05-05 1:02PM EDT2020-12-3132.0126.3026.830.00-820927.78%
SPY210115P002980002020-05-20 3:45PM EDT2021-01-1526.0826.9127.430.00-142,11827.52%
SPY210319P002980002020-05-22 10:34AM EDT2021-03-1930.5429.4230.09+1.73+6.00%120726.95%
SPY210331P002980002020-05-20 11:42AM EDT2021-03-3128.6029.7230.520.00-3426.83%
SPY211217P002980002020-05-11 11:46AM EDT2021-12-1740.0037.4137.970.00-24024.87%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen