SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:300.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003000002020-05-22 4:14PM EDT2020-05-260.350.350.36-0.20-36.36%37,87015,40520.31%
SPY200527C003000002020-05-22 4:14PM EDT2020-05-270.720.710.73-0.13-15.29%9,2596,69221.68%
SPY200529C003000002020-05-22 4:14PM EDT2020-05-291.401.381.40-0.10-6.67%83,21535,48922.83%
SPY200601C003000002020-05-22 4:14PM EDT2020-06-011.821.791.84-0.03-1.62%6,4768,93520.92%
SPY200603C003000002020-05-22 4:10PM EDT2020-06-032.372.392.440.00-1,1103,58322.10%
SPY200605C003000002020-05-22 4:14PM EDT2020-06-053.002.973.020.00-3,74911,92823.08%
SPY200608C003000002020-05-22 4:12PM EDT2020-06-083.253.283.34-0.12-3.56%36398922.06%
SPY200610C003000002020-05-22 4:09PM EDT2020-06-103.853.823.88-0.04-1.03%3322,54722.94%
SPY200612C003000002020-05-22 4:11PM EDT2020-06-124.264.314.36+0.07+1.67%1,5698,97523.55%
SPY200615C003000002020-05-22 3:59PM EDT2020-06-154.504.584.65-0.10-2.17%2291,04522.93%
SPY200617C003000002020-05-22 4:13PM EDT2020-06-175.035.035.110.00-13789423.51%
SPY200619C003000002020-05-22 4:14PM EDT2020-06-195.305.285.31+0.28+5.58%13,596185,81823.24%
SPY200622C003000002020-05-22 3:58PM EDT2020-06-225.265.375.47-0.04-0.75%60236922.50%
SPY200624C003000002020-05-22 3:31PM EDT2020-06-245.435.665.77+5.43-1826722.65%
SPY200626C003000002020-05-22 4:14PM EDT2020-06-266.005.986.08+0.15+2.56%15357922.85%
SPY200629C003000002020-05-22 2:43PM EDT2020-06-295.946.166.30+5.94-27-22.48%
SPY200630C003000002020-05-22 4:14PM EDT2020-06-306.386.356.42+0.26+4.25%22424,90722.50%
SPY200702C003000002020-05-22 4:05PM EDT2020-07-026.716.666.78+6.71-812622.86%
SPY200717C003000002020-05-22 4:08PM EDT2020-07-178.428.378.45+0.42+5.25%1,99144,43023.15%
SPY200821C003000002020-05-22 4:02PM EDT2020-08-2111.8511.8111.91+0.30+2.60%3873,98024.00%
SPY200918C003000002020-05-22 3:50PM EDT2020-09-1813.7713.9214.05+0.06+0.44%5139,00524.15%
SPY200930C003000002020-05-22 4:14PM EDT2020-09-3014.5314.5614.86-0.25-1.69%1341,30724.15%
SPY201016C003000002020-05-22 3:57PM EDT2020-10-1615.6515.7115.99-0.06-0.38%7010,44124.30%
SPY201120C003000002020-05-22 12:54PM EDT2020-11-2018.1118.5218.75-0.20-1.09%62,79225.14%
SPY201218C003000002020-05-22 3:44PM EDT2020-12-1819.7019.8320.16-0.13-0.66%3743,29924.97%
SPY201231C003000002020-05-22 11:05AM EDT2020-12-3119.5420.3020.75-0.78-3.84%192,11824.87%
SPY210115C003000002020-05-22 3:22PM EDT2021-01-1520.6520.8521.28+0.05+0.24%3018,49224.63%
SPY210319C003000002020-05-22 10:01AM EDT2021-03-1922.6022.9823.50-0.40-1.74%12,85023.96%
SPY210331C003000002020-05-22 2:04PM EDT2021-03-3123.3023.2423.95-0.30-1.27%214523.91%
SPY210618C003000002020-05-22 3:52PM EDT2021-06-1825.4425.5725.94+0.01+0.04%183,41422.98%
SPY210917C003000002020-05-22 3:20PM EDT2021-09-1727.4227.6328.11-0.53-1.90%194822.30%
SPY211217C003000002020-05-22 10:50AM EDT2021-12-1728.9429.4829.97-0.66-2.23%110,00221.71%
SPY220121C003000002020-05-22 3:00PM EDT2022-01-2130.0630.1030.68-0.39-1.28%332,32421.54%
SPY220318C003000002020-05-21 9:33AM EDT2022-03-1830.7130.8232.000.00-345621.45%
SPY221216C003000002020-05-22 12:56PM EDT2022-12-1635.2035.3936.700.00-326,18820.55%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003000002020-05-22 4:14PM EDT2020-05-264.714.674.76-1.62-25.59%1,1862,66416.94%
SPY200527P003000002020-05-22 4:12PM EDT2020-05-275.175.055.13-1.34-20.58%5641,74819.61%
SPY200529P003000002020-05-22 4:14PM EDT2020-05-295.765.735.78-1.59-21.63%3,77210,99021.28%
SPY200601P003000002020-05-22 3:58PM EDT2020-06-016.386.156.22-1.08-14.48%3751,14219.76%
SPY200603P003000002020-05-22 4:00PM EDT2020-06-036.826.756.82-1.00-12.79%2,34949821.10%
SPY200605P003000002020-05-22 3:59PM EDT2020-06-057.347.337.40-1.47-16.69%9852,11622.19%
SPY200608P003000002020-05-22 3:57PM EDT2020-06-087.887.647.72-0.60-7.08%16642321.27%
SPY200610P003000002020-05-22 3:59PM EDT2020-06-108.328.178.26-0.55-6.20%847022.21%
SPY200612P003000002020-05-22 3:59PM EDT2020-06-128.738.668.74-1.27-12.70%3678,78622.86%
SPY200615P003000002020-05-22 4:01PM EDT2020-06-158.998.969.04-1.00-10.01%17533322.32%
SPY200617P003000002020-05-22 3:55PM EDT2020-06-179.759.399.48-0.53-5.16%6323722.87%
SPY200619P003000002020-05-22 4:14PM EDT2020-06-1910.6110.5110.57-1.13-9.63%2,868107,83225.52%
SPY200622P003000002020-05-22 3:50PM EDT2020-06-2211.1510.6710.85+11.15-99725.02%
SPY200624P003000002020-05-22 9:41AM EDT2020-06-2412.5611.0811.25+12.56-64925.39%
SPY200626P003000002020-05-22 9:49AM EDT2020-06-2612.6811.4511.62+0.63+5.23%66025.66%
SPY200629P003000002020-05-22 11:48AM EDT2020-06-2912.8411.6211.92+12.84-5-25.39%
SPY200630P003000002020-05-22 3:58PM EDT2020-06-3012.0911.8812.00-1.11-8.41%9926,52925.26%
SPY200702P003000002020-05-22 3:59PM EDT2020-07-0212.5412.2012.44+12.54-27625.76%
SPY200717P003000002020-05-22 4:08PM EDT2020-07-1714.1013.9414.10-0.90-6.00%37326,58225.58%
SPY200821P003000002020-05-22 4:04PM EDT2020-08-2117.4317.3817.51-0.79-4.34%1171,22025.81%
SPY200918P003000002020-05-22 4:07PM EDT2020-09-1820.1520.0720.24-0.87-4.14%31747,15526.60%
SPY200930P003000002020-05-22 3:08PM EDT2020-09-3021.3220.8621.25-0.68-3.09%2765426.78%
SPY201016P003000002020-05-22 2:04PM EDT2020-10-1622.4822.1222.46-0.27-1.19%753,63526.89%
SPY201120P003000002020-05-22 3:52PM EDT2020-11-2025.4024.8825.21+0.49+1.97%3122,97027.46%
SPY201218P003000002020-05-22 4:11PM EDT2020-12-1827.1126.6527.06-0.24-0.88%2,52721,73727.63%
SPY201231P003000002020-05-22 3:57PM EDT2020-12-3127.7827.1527.66+0.14+0.51%891927.45%
SPY210115P003000002020-05-22 3:29PM EDT2021-01-1528.6827.7428.26+0.28+0.99%2316,68827.20%
SPY210319P003000002020-05-22 4:00PM EDT2021-03-1930.6130.2530.91-0.27-0.87%6,1679,73826.66%
SPY210331P003000002020-05-22 1:01PM EDT2021-03-3131.6030.5231.33+0.66+2.13%120126.53%
SPY210618P003000002020-05-21 1:34PM EDT2021-06-1834.0933.3633.830.00-483,02525.75%
SPY210917P003000002020-05-19 11:16AM EDT2021-09-1735.6435.9136.490.00-2073425.16%
SPY211217P003000002020-05-21 9:42AM EDT2021-12-1737.3038.2838.850.00-163,66524.68%
SPY220121P003000002020-05-22 9:32AM EDT2022-01-2140.1538.9639.70+1.89+4.94%175424.52%
SPY220318P003000002020-05-21 11:40AM EDT2022-03-1841.1840.0441.500.00-1824.61%
SPY221216P003000002020-05-22 2:27PM EDT2022-12-1646.7046.2247.62-0.69-1.46%173923.99%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen