SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:299.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C002990002020-05-22 4:14PM EDT2020-05-260.560.540.56-0.19-25.33%14,1227,82520.61%
SPY200527C002990002020-05-22 4:14PM EDT2020-05-270.980.991.01-0.18-15.52%1,6051,93422.12%
SPY200529C002990002020-05-22 4:14PM EDT2020-05-291.751.741.77-0.10-5.41%2,3965,08723.38%
SPY200601C002990002020-05-22 4:03PM EDT2020-06-012.252.192.24-0.03-1.32%1,13882721.39%
SPY200603C002990002020-05-22 3:56PM EDT2020-06-032.592.822.87-0.39-13.09%7741,08422.54%
SPY200605C002990002020-05-22 4:05PM EDT2020-06-053.403.423.48+0.04+1.19%9563,49623.55%
SPY200608C002990002020-05-22 3:59PM EDT2020-06-083.653.753.81-0.35-8.75%16657722.49%
SPY200610C002990002020-05-22 3:50PM EDT2020-06-104.064.304.37-0.46-10.18%9964023.38%
SPY200612C002990002020-05-22 3:53PM EDT2020-06-124.594.804.86-0.15-3.16%3791,42723.98%
SPY200615C002990002020-05-22 3:56PM EDT2020-06-154.875.085.16-0.58-10.64%344523.33%
SPY200617C002990002020-05-22 4:02PM EDT2020-06-175.575.545.62-0.40-6.70%34549423.88%
SPY200619C002990002020-05-22 4:12PM EDT2020-06-195.785.795.83+0.22+3.96%3,50532,70023.62%
SPY200622C002990002020-05-22 2:30PM EDT2020-06-225.725.895.99+5.72-142522.85%
SPY200624C002990002020-05-22 12:40PM EDT2020-06-245.776.186.29+5.77-16522.99%
SPY200626C002990002020-05-22 12:50PM EDT2020-06-266.046.506.61-0.82-11.95%726123.19%
SPY200630C002990002020-05-22 1:39PM EDT2020-06-306.396.886.95-0.86-11.86%553,00222.82%
SPY200702C002990002020-05-22 1:35PM EDT2020-07-026.757.197.31+6.75-6223.16%
SPY200717C002990002020-05-22 3:59PM EDT2020-07-178.808.918.99-0.02-0.23%4863,85823.41%
SPY200821C002990002020-05-22 3:25PM EDT2020-08-2111.9312.3812.48-0.95-7.38%791,20224.24%
SPY200918C002990002020-05-22 3:46PM EDT2020-09-1814.3414.5014.63-0.34-2.32%272,22224.37%
SPY200930C002990002020-05-21 11:02AM EDT2020-09-3015.2515.1515.440.00-5083724.36%
SPY201016C002990002020-05-19 3:56PM EDT2020-10-1615.0416.3016.570.00-11,19224.50%
SPY201120C002990002020-05-20 11:32AM EDT2020-11-2019.8619.1119.340.00-2090325.33%
SPY201218C002990002020-05-18 3:49PM EDT2020-12-1820.9320.4020.720.00-55,83425.12%
SPY201231C002990002020-05-20 10:46AM EDT2020-12-3121.3620.8821.330.00-123125.03%
SPY210115C002990002020-05-20 4:13PM EDT2021-01-1522.2621.4221.870.00-291,53724.79%
SPY210319C002990002020-05-08 1:42PM EDT2021-03-1922.5023.5524.070.00-11,46624.09%
SPY210331C002990002020-05-22 11:10AM EDT2021-03-3123.2323.8224.53+23.23-1124.04%
SPY211217C002990002020-05-18 10:29AM EDT2021-12-1728.6030.0530.530.00-144321.80%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P002990002020-05-22 4:10PM EDT2020-05-263.943.873.95-1.41-26.36%5621,35117.87%
SPY200527P002990002020-05-22 4:08PM EDT2020-05-274.374.334.40-1.13-20.55%24485120.19%
SPY200529P002990002020-05-22 4:14PM EDT2020-05-295.195.095.15-1.41-21.36%2,1473,12421.95%
SPY200601P002990002020-05-22 3:32PM EDT2020-06-016.155.555.62-0.64-9.43%41069420.29%
SPY200603P002990002020-05-22 4:08PM EDT2020-06-036.236.186.25-0.85-12.01%42818221.58%
SPY200605P002990002020-05-22 3:55PM EDT2020-06-057.106.796.85-0.49-6.46%821,15622.63%
SPY200608P002990002020-05-22 3:14PM EDT2020-06-087.547.117.18-0.60-7.37%7614621.67%
SPY200610P002990002020-05-22 3:51PM EDT2020-06-108.007.667.74-0.40-4.76%73822.62%
SPY200612P002990002020-05-22 2:30PM EDT2020-06-128.548.168.24-0.52-5.74%4041,72423.30%
SPY200615P002990002020-05-22 3:24PM EDT2020-06-159.238.458.53-0.06-0.65%533422.67%
SPY200617P002990002020-05-20 4:08PM EDT2020-06-178.388.908.99+8.38--623.26%
SPY200619P002990002020-05-22 4:00PM EDT2020-06-1910.1510.0010.06-1.23-10.81%1,17429,88525.78%
SPY200622P002990002020-05-21 11:05AM EDT2020-06-2211.1610.1910.34+11.16--525.26%
SPY200624P002990002020-05-22 12:29PM EDT2020-06-2411.6510.5710.74+11.65-2025.61%
SPY200626P002990002020-05-21 11:27AM EDT2020-06-2612.4510.9611.120.00-91325.90%
SPY200630P002990002020-05-22 1:00PM EDT2020-06-3012.1611.3911.51+0.62+5.37%21,16025.51%
SPY200717P002990002020-05-22 3:54PM EDT2020-07-1713.8013.4813.63-0.48-3.36%4053,03225.81%
SPY200821P002990002020-05-22 2:04PM EDT2020-08-2117.1916.9617.09-0.20-1.15%1362226.06%
SPY200918P002990002020-05-21 3:30PM EDT2020-09-1820.0219.6519.810.00-308,25526.81%
SPY200930P002990002020-05-18 3:59PM EDT2020-09-3020.8620.4320.820.00-547526.97%
SPY201016P002990002020-05-21 2:47PM EDT2020-10-1622.5021.6922.050.00-2523927.10%
SPY201120P002990002020-05-21 10:00AM EDT2020-11-2023.6524.4624.800.00-17227.65%
SPY201218P002990002020-05-13 11:45AM EDT2020-12-1834.5526.2526.650.00-834027.80%
SPY201231P002990002020-05-21 10:31AM EDT2020-12-3126.2126.7127.240.00-118027.62%
SPY210115P002990002020-05-21 3:57PM EDT2021-01-1528.1427.3227.850.00-211,37227.37%
SPY210319P002990002020-05-20 2:18PM EDT2021-03-1929.7229.8430.500.00-217226.81%
SPY210331P002990002020-05-20 11:52AM EDT2021-03-3128.9330.1330.940.00-1126.69%
SPY211217P002990002020-04-03 3:13PM EDT2021-12-1765.5445.9547.710.00-117531.14%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen