SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:301.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003010002020-05-22 4:14PM EDT2020-05-260.220.220.23-0.19-46.34%10,3528,77920.26%
SPY200527C003010002020-05-22 4:14PM EDT2020-05-270.520.510.52-0.23-30.67%2,8962,90621.41%
SPY200529C003010002020-05-22 4:14PM EDT2020-05-291.091.071.10-0.14-11.38%8,4115,11522.44%
SPY200601C003010002020-05-22 4:14PM EDT2020-06-011.481.451.50-0.35-19.13%9301,89520.56%
SPY200603C003010002020-05-22 4:02PM EDT2020-06-031.992.012.05-0.20-9.13%4031,22821.67%
SPY200605C003010002020-05-22 4:05PM EDT2020-06-052.532.552.60-0.21-7.66%1,8532,97022.64%
SPY200608C003010002020-05-22 3:59PM EDT2020-06-082.782.842.90-0.21-7.02%41538621.63%
SPY200610C003010002020-05-22 3:57PM EDT2020-06-103.173.373.42-0.47-12.91%11844722.51%
SPY200612C003010002020-05-22 4:03PM EDT2020-06-123.843.843.89+0.10+2.67%1,2181,41923.15%
SPY200615C003010002020-05-22 2:11PM EDT2020-06-154.034.114.18-0.17-4.05%6350722.57%
SPY200617C003010002020-05-22 11:57AM EDT2020-06-174.044.544.62-0.96-19.20%990923.12%
SPY200619C003010002020-05-22 4:09PM EDT2020-06-194.794.784.82+0.12+2.57%2,98917,66922.88%
SPY200622C003010002020-05-22 3:41PM EDT2020-06-224.604.884.98+4.60-111522.16%
SPY200624C003010002020-05-22 2:26PM EDT2020-06-245.025.175.27+5.02-1322.31%
SPY200626C003010002020-05-22 3:23PM EDT2020-06-265.065.485.58-0.51-9.16%2037022.52%
SPY200630C003010002020-05-22 2:09PM EDT2020-06-305.765.855.92-0.05-0.86%392,17222.20%
SPY200702C003010002020-05-22 12:16PM EDT2020-07-025.566.156.26+5.56-8522.53%
SPY200717C003010002020-05-22 3:58PM EDT2020-07-177.737.847.92-0.05-0.64%3525,77222.88%
SPY200821C003010002020-05-22 1:57PM EDT2020-08-2110.7811.2611.35-0.53-4.69%841,54123.76%
SPY200918C003010002020-05-22 11:37AM EDT2020-09-1812.7513.3413.47-0.66-4.92%324,35023.91%
SPY200930C003010002020-05-20 2:28PM EDT2020-09-3014.4313.9914.280.00-1085323.93%
SPY201016C003010002020-05-20 12:55PM EDT2020-10-1615.6215.1415.410.00-51,25724.09%
SPY201120C003010002020-05-22 12:54PM EDT2020-11-2017.5217.9418.18-0.65-3.58%189824.97%
SPY201218C003010002020-05-21 1:47PM EDT2020-12-1819.5519.2519.580.00-113,57324.80%
SPY201231C003010002020-05-20 10:22AM EDT2020-12-3120.2819.7220.170.00-555724.70%
SPY210115C003010002020-05-20 4:05PM EDT2021-01-1521.0020.2720.710.00-201,19524.48%
SPY210319C003010002020-05-18 11:50AM EDT2021-03-1922.3022.4022.960.00-227423.85%
SPY210331C003010002020-05-12 11:09AM EDT2021-03-3121.2422.6723.360.00-2223.76%
SPY211217C003010002020-05-12 3:39PM EDT2021-12-1725.5528.8929.390.00-1142021.60%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003010002020-05-22 4:02PM EDT2020-05-265.525.495.65-1.65-23.01%5596516.11%
SPY200527P003010002020-05-22 3:59PM EDT2020-05-276.025.845.92-1.41-18.98%10991218.92%
SPY200529P003010002020-05-22 4:03PM EDT2020-05-296.406.416.50-1.29-16.78%1011,97620.94%
SPY200601P003010002020-05-21 3:43PM EDT2020-06-017.726.796.890.00-22582219.39%
SPY200603P003010002020-05-22 4:00PM EDT2020-06-037.477.367.43-1.23-14.14%12951620.62%
SPY200605P003010002020-05-22 4:00PM EDT2020-06-057.967.917.98-0.79-9.03%3871,47921.72%
SPY200608P003010002020-05-22 3:29PM EDT2020-06-089.088.208.28-0.33-3.51%11718320.81%
SPY200610P003010002020-05-22 10:53AM EDT2020-06-1010.168.728.80+0.93+10.08%1810321.76%
SPY200612P003010002020-05-22 3:43PM EDT2020-06-129.889.209.27-0.20-1.98%1951,39722.44%
SPY200615P003010002020-05-22 10:51AM EDT2020-06-1510.749.469.56+0.75+7.51%23221.92%
SPY200617P003010002020-05-21 10:57AM EDT2020-06-1710.139.909.990.00-16315222.47%
SPY200619P003010002020-05-22 3:56PM EDT2020-06-1911.4511.0511.11-0.57-4.74%1,2219,52525.28%
SPY200622P003010002020-05-19 11:22AM EDT2020-06-2211.8211.2111.39+11.82--224.81%
SPY200626P003010002020-05-22 4:14PM EDT2020-06-2612.0811.9612.14-0.16-1.31%2725.42%
SPY200630P003010002020-05-22 11:06AM EDT2020-06-3013.9512.3712.51+2.16+18.32%174725.02%
SPY200702P003010002020-05-21 10:22AM EDT2020-07-0212.1812.7012.95+12.18--125.53%
SPY200717P003010002020-05-22 3:54PM EDT2020-07-1714.8014.4214.57+0.17+1.16%443,90025.32%
SPY200821P003010002020-05-21 10:23AM EDT2020-08-2116.9417.8017.960.00-5069225.59%
SPY200918P003010002020-05-20 10:26AM EDT2020-09-1819.5320.5120.670.00-203,64026.39%
SPY200930P003010002020-05-18 11:16AM EDT2020-09-3021.9521.2921.680.00-249826.57%
SPY201016P003010002020-05-20 11:25AM EDT2020-10-1621.2322.5322.890.00-541926.69%
SPY201120P003010002020-05-21 10:04AM EDT2020-11-2024.6225.2925.640.00-19927.28%
SPY201218P003010002020-05-22 1:53PM EDT2020-12-1827.9427.3027.50-5.20-15.69%124827.47%
SPY201231P003010002020-04-27 1:48PM EDT2020-12-3135.3827.5628.100.00-16810727.31%
SPY210115P003010002020-05-20 1:08PM EDT2021-01-1527.6828.1828.700.00-331,23627.06%
SPY210319P003010002020-05-15 4:04PM EDT2021-03-1936.7330.6831.330.00-1213926.51%
SPY210331P003010002020-05-12 10:46AM EDT2021-03-3132.7130.9731.790.00-1989926.42%
SPY211217P003010002020-03-12 11:37AM EDT2021-12-1769.0447.2749.450.00-42131.52%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen