SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:307.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003070002020-05-22 4:14PM EDT2020-05-260.020.010.02-0.06-75.00%1,8662,42522.66%
SPY200527C003070002020-05-22 4:13PM EDT2020-05-270.040.050.06-0.10-71.43%7063,87121.88%
SPY200529C003070002020-05-22 4:14PM EDT2020-05-290.170.180.19-0.14-45.16%2,0283,85021.05%
SPY200601C003070002020-05-22 3:59PM EDT2020-06-010.280.310.33-0.19-40.43%4,4916,01718.92%
SPY200603C003070002020-05-22 4:02PM EDT2020-06-030.540.560.59-0.17-23.94%1701,41219.83%
SPY200605C003070002020-05-22 4:11PM EDT2020-06-050.840.850.88-0.10-10.64%6032,14820.53%
SPY200608C003070002020-05-22 3:59PM EDT2020-06-080.981.031.07-0.32-24.62%13745419.64%
SPY200610C003070002020-05-22 3:59PM EDT2020-06-101.311.371.40-0.33-20.12%28430020.39%
SPY200612C003070002020-05-22 4:05PM EDT2020-06-121.681.701.74-0.07-4.00%9761,28721.05%
SPY200615C003070002020-05-22 3:10PM EDT2020-06-151.811.901.94-0.40-18.10%1747520.47%
SPY200617C003070002020-05-22 3:59PM EDT2020-06-172.172.232.28-0.18-7.66%657921.05%
SPY200619C003070002020-05-22 4:09PM EDT2020-06-192.442.452.47+0.02+0.83%3,86812,07520.98%
SPY200622C003070002020-05-22 3:52PM EDT2020-06-222.372.542.58+2.37-1412520.28%
SPY200624C003070002020-05-22 9:33AM EDT2020-06-242.542.742.83+2.54-12720.50%
SPY200626C003070002020-05-22 3:35PM EDT2020-06-262.833.013.08-0.35-11.01%1430520.71%
SPY200630C003070002020-05-22 2:55PM EDT2020-06-303.123.303.37-0.15-4.59%182,62220.47%
SPY200702C003070002020-05-22 2:30PM EDT2020-07-023.443.573.65+3.44-38220.78%
SPY200717C003070002020-05-22 4:08PM EDT2020-07-175.085.055.11+0.23+4.74%5,4263,48921.27%
SPY200821C003070002020-05-22 2:44PM EDT2020-08-217.938.188.25-0.41-4.92%3581,32622.31%
SPY200918C003070002020-05-22 3:55PM EDT2020-09-189.9510.1310.25-0.16-1.58%7,0632,53722.56%
SPY200930C003070002020-05-20 10:05AM EDT2020-09-3011.0310.7511.030.00-10091322.63%
SPY201016C003070002020-05-22 12:50PM EDT2020-10-1611.5511.8712.14-0.44-3.67%88422.87%
SPY201120C003070002020-05-19 3:50PM EDT2020-11-2013.6014.6414.870.00-23,25023.87%
SPY201218C003070002020-05-20 10:22AM EDT2020-12-1816.3815.9316.250.00-13,26023.77%
SPY201231C003070002020-05-08 3:50PM EDT2020-12-3116.1716.4216.840.00-127323.71%
SPY210115C003070002020-05-20 10:36AM EDT2021-01-1517.4916.9517.370.00-191,07423.50%
SPY210319C003070002020-05-19 2:57PM EDT2021-03-1918.5819.0719.580.00-242,47522.96%
SPY211217C003070002020-05-13 11:47AM EDT2021-12-1720.1025.6926.170.00-451,12321.07%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003070002020-05-22 3:13PM EDT2020-05-2611.9011.2511.42+0.20+1.71%1980.00%
SPY200527P003070002020-05-21 9:52AM EDT2020-05-2710.2011.3711.470.00-2230.00%
SPY200529P003070002020-05-22 4:14PM EDT2020-05-2911.5011.4911.61-1.30-10.16%3840416.50%
SPY200601P003070002020-05-21 3:55PM EDT2020-06-0112.8211.6311.800.00-61717.53%
SPY200603P003070002020-05-20 2:33PM EDT2020-06-0311.5911.8412.010.00-304318.36%
SPY200605P003070002020-05-22 3:59PM EDT2020-06-0512.4412.1812.30-0.75-5.69%619419.41%
SPY200608P003070002020-05-20 10:34AM EDT2020-06-0811.5112.3612.48+11.51--2718.65%
SPY200610P003070002020-05-22 12:53PM EDT2020-06-1013.7412.7012.82+13.74-5019.59%
SPY200612P003070002020-05-22 11:08AM EDT2020-06-1214.8813.0213.21+1.91+14.73%115020.59%
SPY200615P003070002020-05-20 1:44PM EDT2020-06-1512.8913.2113.38+12.89--4819.93%
SPY200617P003070002020-05-22 9:33AM EDT2020-06-1715.0913.5413.75+15.09-8420.68%
SPY200619P003070002020-05-22 3:43PM EDT2020-06-1915.5414.8314.98-0.42-2.63%9533,40424.61%
SPY200624P003070002020-05-21 11:17AM EDT2020-06-2416.8015.2515.50+16.80--124.28%
SPY200630P003070002020-05-22 11:42AM EDT2020-06-3017.3315.9116.07+2.33+15.53%5488323.94%
SPY200702P003070002020-05-22 12:23PM EDT2020-07-0217.5316.1316.51+17.53-1024.58%
SPY200717P003070002020-05-22 3:26PM EDT2020-07-1718.6317.6217.81+1.79+10.63%351,71324.00%
SPY200821P003070002020-05-21 3:03PM EDT2020-08-2121.2520.7020.870.00-116024.22%
SPY200918P003070002020-05-22 12:21PM EDT2020-09-1824.4423.3323.54+2.08+9.30%33,78125.23%
SPY200930P003070002020-05-04 1:22PM EDT2020-09-3036.6024.0624.500.00-501,17925.42%
SPY201016P003070002020-05-15 3:56PM EDT2020-10-1631.7625.2625.700.00-277025.62%
SPY201120P003070002020-03-23 2:42PM EDT2020-11-2086.9842.1242.880.00-2043243.81%
SPY201218P003070002020-05-20 11:24AM EDT2020-12-1828.4029.7630.250.00-263826.55%
SPY201231P003070002020-05-18 10:15AM EDT2020-12-3131.7630.2430.810.00-28426.37%
SPY210115P003070002020-05-15 2:29PM EDT2021-01-1537.1730.9031.430.00-41,71426.17%
SPY210319P003070002020-05-21 12:16PM EDT2021-03-1933.6833.3434.020.00-214925.69%
SPY210331P003070002020-05-11 11:17AM EDT2021-03-3136.9133.6334.500.00-24525.63%
SPY211217P003070002020-05-04 2:04PM EDT2021-12-1751.1741.4742.090.00-113924.05%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen