SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:302.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003020002020-05-22 4:14PM EDT2020-05-260.130.130.14-0.16-55.17%20,71313,93820.22%
SPY200527C003020002020-05-22 4:14PM EDT2020-05-270.370.350.36-0.13-26.00%6,6683,11721.17%
SPY200529C003020002020-05-22 4:14PM EDT2020-05-290.830.820.85-0.15-15.31%15,06011,69722.10%
SPY200601C003020002020-05-22 3:59PM EDT2020-06-011.101.151.19-0.21-16.03%3,9302,48120.09%
SPY200603C003020002020-05-22 4:09PM EDT2020-06-031.681.661.70-0.05-2.89%1621,89821.23%
SPY200605C003020002020-05-22 4:02PM EDT2020-06-052.202.172.210.00-7133,92622.18%
SPY200608C003020002020-05-22 3:47PM EDT2020-06-082.342.452.50-0.29-11.03%1,08356021.22%
SPY200610C003020002020-05-22 4:00PM EDT2020-06-102.862.953.00-0.42-12.80%16444022.12%
SPY200612C003020002020-05-22 4:00PM EDT2020-06-123.313.413.46-0.12-3.50%4273,77722.79%
SPY200615C003020002020-05-22 3:33PM EDT2020-06-153.443.673.73-0.95-21.64%18063722.18%
SPY200617C003020002020-05-22 10:45AM EDT2020-06-173.764.094.16-1.14-23.27%297522.75%
SPY200619C003020002020-05-22 4:12PM EDT2020-06-194.324.334.36+0.07+1.65%2,81016,25522.53%
SPY200622C003020002020-05-22 3:59PM EDT2020-06-224.384.424.51+4.38-1022921.81%
SPY200624C003020002020-05-21 11:31AM EDT2020-06-244.804.704.79+4.80--121.96%
SPY200626C003020002020-05-22 11:53AM EDT2020-06-264.555.015.10-1.16-20.32%362822.20%
SPY200630C003020002020-05-22 4:13PM EDT2020-06-305.335.365.43-0.32-5.66%2102,46521.88%
SPY200702C003020002020-05-22 3:23PM EDT2020-07-025.255.675.77+5.25-51122.23%
SPY200717C003020002020-05-22 3:50PM EDT2020-07-177.157.337.40-0.17-2.32%5937,88122.58%
SPY200821C003020002020-05-22 1:57PM EDT2020-08-2110.2410.7110.81-0.54-5.01%381,35923.53%
SPY200918C003020002020-05-22 10:09AM EDT2020-09-1812.1212.7812.90-0.45-3.58%22,88623.68%
SPY200930C003020002020-05-20 10:01AM EDT2020-09-3013.6013.4213.710.00-31,14823.71%
SPY201016C003020002020-05-21 11:35AM EDT2020-10-1614.4114.5714.840.00-11,02123.89%
SPY201120C003020002020-05-22 12:32PM EDT2020-11-2016.9317.3817.60-0.74-4.19%255624.78%
SPY201218C003020002020-05-22 12:51PM EDT2020-12-1818.3018.6819.01-0.10-0.54%11,86524.63%
SPY201231C003020002020-05-19 9:30AM EDT2020-12-3118.5319.1519.590.00-180324.53%
SPY210115C003020002020-05-22 12:55PM EDT2021-01-1519.4419.7020.13-0.60-2.99%183624.31%
SPY210319C003020002020-05-20 2:01PM EDT2021-03-1922.4021.8322.370.00-192,29523.69%
SPY210331C003020002020-05-20 10:14AM EDT2021-03-3122.6822.1022.770.00-75723.60%
SPY211217C003020002020-05-14 2:14PM EDT2021-12-1722.8428.3528.840.00-411921.51%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003020002020-05-22 3:59PM EDT2020-05-266.686.416.54-1.13-14.47%1263520.00%
SPY200527P003020002020-05-22 4:14PM EDT2020-05-276.716.636.77-0.99-12.86%9116018.21%
SPY200529P003020002020-05-22 4:03PM EDT2020-05-297.187.167.25-1.12-13.49%3101,59120.39%
SPY200601P003020002020-05-22 3:53PM EDT2020-06-017.997.497.59-0.59-6.88%736318.90%
SPY200603P003020002020-05-22 2:32PM EDT2020-06-038.438.008.11+8.43-259220.30%
SPY200605P003020002020-05-22 4:00PM EDT2020-06-058.518.538.60-1.04-10.89%1871,85821.27%
SPY200608P003020002020-05-22 4:00PM EDT2020-06-088.938.808.88-0.35-3.77%5128720.37%
SPY200610P003020002020-05-22 2:30PM EDT2020-06-109.729.309.38-0.25-2.51%6520421.34%
SPY200612P003020002020-05-22 3:29PM EDT2020-06-1210.639.769.83+0.16+1.53%32598922.03%
SPY200615P003020002020-05-22 1:51PM EDT2020-06-1510.8710.0210.110.00-444321.52%
SPY200617P003020002020-05-22 4:05PM EDT2020-06-1710.4910.4410.53+10.49-114922.10%
SPY200619P003020002020-05-22 4:00PM EDT2020-06-1911.6211.6211.68-0.71-5.76%2,57212,60625.08%
SPY200622P003020002020-05-20 3:57PM EDT2020-06-2211.3511.7811.96+11.35--2924.63%
SPY200626P003020002020-05-21 12:12PM EDT2020-06-2612.9312.5012.69+12.93--2825.22%
SPY200630P003020002020-05-22 1:00PM EDT2020-06-3013.7512.9013.05+1.78+14.87%11,04124.81%
SPY200702P003020002020-05-21 3:15PM EDT2020-07-0213.7413.2213.48+13.74--125.31%
SPY200717P003020002020-05-22 3:53PM EDT2020-07-1715.2614.9415.06-0.53-3.36%13212,57125.07%
SPY200821P003020002020-05-22 1:37PM EDT2020-08-2118.8518.2518.41+1.32+7.53%148525.35%
SPY200918P003020002020-05-22 2:46PM EDT2020-09-1821.3820.9621.13-0.03-0.14%25,87526.20%
SPY200930P003020002020-05-19 3:34PM EDT2020-09-3022.4321.7222.130.00-61,02126.39%
SPY201016P003020002020-05-21 3:55PM EDT2020-10-1623.7522.9623.330.00-10070026.51%
SPY201120P003020002020-05-22 12:43PM EDT2020-11-2026.4225.7226.07+1.40+5.60%1038927.10%
SPY201218P003020002020-05-15 12:30PM EDT2020-12-1834.7327.6627.950.00-21,77027.33%
SPY201231P003020002020-05-11 3:19PM EDT2020-12-3129.3427.9928.530.00-1217627.15%
SPY210115P003020002020-05-22 3:58PM EDT2021-01-1528.8028.6029.13+0.46+1.62%71,21826.90%
SPY210319P003020002020-05-19 11:16AM EDT2021-03-1931.1431.1131.760.00-5421226.37%
SPY210331P003020002020-05-12 10:45AM EDT2021-03-3133.1831.3832.200.00-683526.26%
SPY211217P003020002020-03-27 11:45AM EDT2021-12-1763.0047.6948.660.00-11530.57%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen