SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:308.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003080002020-05-22 4:12PM EDT2020-05-260.010.000.01-0.05-83.33%1,8374,10822.66%
SPY200527C003080002020-05-22 3:57PM EDT2020-05-270.040.030.04-0.09-69.23%3921,91621.97%
SPY200529C003080002020-05-22 4:14PM EDT2020-05-290.130.130.14-0.12-48.00%1,3143,46921.09%
SPY200601C003080002020-05-22 4:09PM EDT2020-06-010.240.230.25-0.14-36.84%2311,60418.82%
SPY200603C003080002020-05-22 4:06PM EDT2020-06-030.430.440.47-0.18-29.51%3239119.70%
SPY200605C003080002020-05-22 4:06PM EDT2020-06-050.680.690.71-0.16-19.05%5462,34120.24%
SPY200608C003080002020-05-22 4:12PM EDT2020-06-080.850.850.88-0.24-22.02%14733819.39%
SPY200610C003080002020-05-22 4:01PM EDT2020-06-101.111.151.19-0.15-11.90%29822820.18%
SPY200612C003080002020-05-22 4:00PM EDT2020-06-121.391.461.50-0.11-7.33%1191,90720.81%
SPY200615C003080002020-05-22 3:57PM EDT2020-06-151.531.641.68+1.53-350820.22%
SPY200617C003080002020-05-22 4:01PM EDT2020-06-171.921.942.00-0.37-16.16%3647420.80%
SPY200619C003080002020-05-22 4:06PM EDT2020-06-192.142.162.17-0.06-2.73%4,44010,37620.69%
SPY200622C003080002020-05-22 2:55PM EDT2020-06-222.072.212.28+2.07-33220.02%
SPY200626C003080002020-05-22 2:12PM EDT2020-06-262.622.682.76-0.25-8.71%697320.47%
SPY200630C003080002020-05-22 4:00PM EDT2020-06-302.902.973.03-0.34-10.49%302,94220.21%
SPY200702C003080002020-05-22 3:54PM EDT2020-07-023.143.233.30+3.14-10520.52%
SPY200717C003080002020-05-22 3:46PM EDT2020-07-174.504.654.71-0.23-4.86%8137,03821.02%
SPY200821C003080002020-05-22 1:57PM EDT2020-08-217.297.717.78-0.55-7.02%2111,49422.07%
SPY200918C003080002020-05-22 3:56PM EDT2020-09-189.489.649.75-0.24-2.47%2004,23222.33%
SPY200930C003080002020-05-21 9:56AM EDT2020-09-3010.5410.2510.530.00-462022.42%
SPY201016C003080002020-05-20 2:53PM EDT2020-10-1612.0011.3611.630.00-1955722.67%
SPY201120C003080002020-05-18 2:02PM EDT2020-11-2014.1114.1114.330.00-1189823.67%
SPY201218C003080002020-05-22 12:13PM EDT2020-12-1814.8315.4015.73-0.64-4.14%23,30723.61%
SPY201231C003080002020-05-15 3:51PM EDT2020-12-3112.2915.8916.290.00-346223.52%
SPY210115C003080002020-05-21 11:51AM EDT2021-01-1516.5216.4316.830.00-465,71323.33%
SPY210319C003080002020-05-14 10:04AM EDT2021-03-1912.7218.5519.040.00-132,19422.81%
SPY210331C003080002020-04-24 12:40PM EDT2021-03-3116.5018.8219.460.00-3322.76%
SPY211217C003080002020-04-29 1:20PM EDT2021-12-1725.6025.1725.650.00-9013320.98%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003080002020-05-22 3:59PM EDT2020-05-2612.5012.2612.47+0.46+3.82%3463550.00%
SPY200527P003080002020-05-21 11:21AM EDT2020-05-2713.7512.2712.480.00-1300.00%
SPY200529P003080002020-05-22 4:00PM EDT2020-05-2912.6112.4412.56-0.16-1.25%251076.25%
SPY200601P003080002020-05-22 3:59PM EDT2020-06-0112.9012.4612.68+1.43+12.47%982116.21%
SPY200603P003080002020-05-21 3:51PM EDT2020-06-0313.7412.7612.890.00-15711517.99%
SPY200605P003080002020-05-22 3:15PM EDT2020-06-0513.6213.0213.14-0.29-2.08%433119.07%
SPY200608P003080002020-05-22 11:04AM EDT2020-06-0815.1613.1813.30+2.00+15.20%122018.35%
SPY200610P003080002020-05-22 10:11AM EDT2020-06-1015.4813.4813.61+15.48-18019.32%
SPY200612P003080002020-05-20 11:32AM EDT2020-06-1212.5113.7713.930.00-1120.11%
SPY200615P003080002020-05-22 3:03PM EDT2020-06-1514.5713.9514.13+14.57-7519.69%
SPY200619P003080002020-05-22 3:25PM EDT2020-06-1916.5615.5615.72+0.27+1.66%64231,35824.61%
SPY200622P003080002020-05-22 11:07AM EDT2020-06-2217.5315.6515.96+17.53-12024.16%
SPY200626P003080002020-05-22 1:21PM EDT2020-06-2617.1816.2116.48-1.46-7.83%1324.37%
SPY200630P003080002020-05-20 4:14PM EDT2020-06-3015.7116.5816.750.00-502,61723.83%
SPY200702P003080002020-05-22 10:18AM EDT2020-07-0218.5116.7817.18+18.51-1024.48%
SPY200717P003080002020-05-22 11:35AM EDT2020-07-1719.7118.2618.41+0.81+4.29%242,11423.80%
SPY200821P003080002020-05-22 3:58PM EDT2020-08-2121.5021.2421.40+0.25+1.18%344624.00%
SPY200918P003080002020-05-18 3:21PM EDT2020-09-1823.8523.8324.070.00-33,62125.07%
SPY200930P003080002020-05-15 1:45PM EDT2020-09-3032.5024.5725.010.00-71,08625.24%
SPY201016P003080002020-05-22 9:36AM EDT2020-10-1626.8925.7526.18+2.19+8.87%17,06525.42%
SPY201120P003080002020-05-21 10:04AM EDT2020-11-2027.8328.4528.830.00-560826.06%
SPY201218P003080002020-05-12 10:48AM EDT2020-12-1832.2230.2330.710.00-21,75226.37%
SPY201231P003080002020-05-06 3:08PM EDT2020-12-3138.3830.7131.290.00-303726.22%
SPY210115P003080002020-05-20 2:53PM EDT2021-01-1530.4731.3331.900.00-213,64226.02%
SPY210319P003080002020-05-21 10:26AM EDT2021-03-1933.1033.8134.500.00-112925.57%
SPY210331P003080002020-05-18 12:08AM EDT2021-03-3137.4734.0734.920.00---25.45%
SPY211217P003080002020-04-28 10:55AM EDT2021-12-1748.4041.9442.580.00-103823.97%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen