SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:303.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003030002020-05-22 4:14PM EDT2020-05-260.080.080.09-0.12-60.00%15,40912,95320.51%
SPY200527C003030002020-05-22 4:14PM EDT2020-05-270.250.240.25-0.16-39.02%3,1182,76921.12%
SPY200529C003030002020-05-22 4:14PM EDT2020-05-290.630.610.64-0.22-25.88%13,5575,39821.70%
SPY200601C003030002020-05-22 4:14PM EDT2020-06-010.910.910.94-0.19-17.27%2,2112,64719.76%
SPY200603C003030002020-05-22 4:02PM EDT2020-06-031.341.361.40-0.15-10.07%5671,93120.87%
SPY200605C003030002020-05-22 4:14PM EDT2020-06-051.851.831.87-0.10-5.13%7123,17221.80%
SPY200608C003030002020-05-22 4:02PM EDT2020-06-082.072.092.14-0.21-9.21%1,1571,45520.85%
SPY200610C003030002020-05-22 3:59PM EDT2020-06-102.482.562.61-0.24-8.82%3146621.73%
SPY200612C003030002020-05-22 3:54PM EDT2020-06-122.843.003.05-0.21-6.89%5692,74522.39%
SPY200615C003030002020-05-22 2:31PM EDT2020-06-153.133.253.31-0.46-12.81%2094321.81%
SPY200617C003030002020-05-22 3:49PM EDT2020-06-173.533.663.72-0.93-20.85%321,46522.37%
SPY200619C003030002020-05-22 4:11PM EDT2020-06-193.863.893.920.00-6,00217,21722.18%
SPY200622C003030002020-05-22 12:49PM EDT2020-06-223.633.984.07+3.63-551821.49%
SPY200624C003030002020-05-22 2:32PM EDT2020-06-244.114.264.35+4.11-1221.66%
SPY200626C003030002020-05-22 2:49PM EDT2020-06-264.384.564.65-0.17-3.74%4536521.89%
SPY200630C003030002020-05-22 2:15PM EDT2020-06-304.764.904.97-0.25-4.99%171,62521.58%
SPY200702C003030002020-05-22 3:17PM EDT2020-07-024.935.215.30+4.93-8121.92%
SPY200717C003030002020-05-22 3:52PM EDT2020-07-176.626.836.90-0.12-1.78%9477,46822.30%
SPY200821C003030002020-05-22 1:57PM EDT2020-08-219.7010.1810.27-1.02-9.51%3495723.29%
SPY200918C003030002020-05-22 3:59PM EDT2020-09-1812.2012.2312.34+0.02+0.16%401,68523.44%
SPY200930C003030002020-05-22 11:44AM EDT2020-09-3012.3012.8613.16-0.96-7.24%51,08123.50%
SPY201016C003030002020-05-22 10:37AM EDT2020-10-1613.5714.0114.28-1.14-7.75%101,57923.68%
SPY201120C003030002020-05-22 3:16PM EDT2020-11-2016.5916.8117.05+1.14+7.38%816924.61%
SPY201218C003030002020-05-20 4:14PM EDT2020-12-1818.7018.1118.440.00-51,42824.46%
SPY201231C003030002020-05-12 3:13PM EDT2020-12-3116.3218.5919.030.00-162624.37%
SPY210115C003030002020-05-21 2:41PM EDT2021-01-1519.2019.1419.590.00-11,15124.17%
SPY210319C003030002020-05-15 12:29PM EDT2021-03-1916.8321.2721.810.00-20152323.56%
SPY211217C003030002020-05-12 3:39PM EDT2021-12-1724.5227.8128.300.00-6817221.42%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003030002020-05-22 3:43PM EDT2020-05-268.537.397.49+0.13+1.55%117560.00%
SPY200527P003030002020-05-22 3:44PM EDT2020-05-278.287.567.68+0.18+2.22%6123117.77%
SPY200529P003030002020-05-22 3:23PM EDT2020-05-299.007.958.06+0.17+1.93%10195020.00%
SPY200601P003030002020-05-22 3:42PM EDT2020-06-019.118.248.35-0.42-4.41%355218.51%
SPY200603P003030002020-05-22 3:56PM EDT2020-06-039.238.708.80+0.03+0.33%132119.80%
SPY200605P003030002020-05-22 3:31PM EDT2020-06-0510.049.189.28-0.21-2.05%191,85320.95%
SPY200608P003030002020-05-21 2:40PM EDT2020-06-0810.369.439.570.00-2614620.20%
SPY200610P003030002020-05-22 2:30PM EDT2020-06-1010.359.9110.00+10.35-1237620.96%
SPY200612P003030002020-05-22 3:59PM EDT2020-06-1210.3810.3510.43-0.96-8.47%961,02921.66%
SPY200615P003030002020-05-22 3:43PM EDT2020-06-1511.3310.6010.70+0.52+4.81%502921.17%
SPY200617P003030002020-05-22 2:31PM EDT2020-06-1711.4211.0111.10+11.42-231121.72%
SPY200619P003030002020-05-22 4:00PM EDT2020-06-1912.2612.2112.28-0.68-5.26%2,6025,66824.92%
SPY200626P003030002020-05-19 2:18PM EDT2020-06-2613.2913.0513.260.00-21225.03%
SPY200630P003030002020-05-22 3:24PM EDT2020-06-3014.3213.4613.60-0.53-3.57%360624.58%
SPY200702P003030002020-05-22 12:56PM EDT2020-07-0214.6413.7514.04+14.64-1025.13%
SPY200717P003030002020-05-22 3:58PM EDT2020-07-1715.7115.4015.57-0.48-2.96%1504,82324.83%
SPY200821P003030002020-05-22 4:10PM EDT2020-08-2118.8818.7118.87-0.43-2.23%779825.10%
SPY200918P003030002020-05-21 1:30PM EDT2020-09-1821.9221.4221.580.00-322,03525.99%
SPY200930P003030002020-03-26 11:00AM EDT2020-09-3053.7433.6134.150.00-421942.71%
SPY201016P003030002020-05-18 12:25PM EDT2020-10-1624.0523.4023.800.00-425726.35%
SPY201120P003030002020-05-21 10:04AM EDT2020-11-2025.4626.1526.510.00-4611226.93%
SPY201218P003030002020-05-20 1:20PM EDT2020-12-1827.6427.9428.400.00-144427.18%
SPY201231P003030002020-05-11 3:01PM EDT2020-12-3129.7628.4328.980.00-166127.00%
SPY210115P003030002020-05-20 10:19AM EDT2021-01-1527.9129.0229.570.00-201,00626.75%
SPY210319P003030002020-05-11 3:40PM EDT2021-03-1933.2231.5432.210.00-321626.24%
SPY210331P003030002020-05-19 10:04AM EDT2021-03-3132.3631.8332.670.00-2126.15%
SPY211217P003030002019-12-26 4:59PM EDT2021-12-1721.7518.2818.620.00-1129.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen