SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:309.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003090002020-05-22 4:10PM EDT2020-05-260.010.000.01-0.04-80.00%1,4241,55124.22%
SPY200527C003090002020-05-22 4:06PM EDT2020-05-270.020.020.03-0.06-75.00%1371,07422.46%
SPY200529C003090002020-05-22 4:09PM EDT2020-05-290.090.090.10-0.12-57.14%1,0514,09421.00%
SPY200601C003090002020-05-22 4:12PM EDT2020-06-010.170.180.19-0.14-45.16%681,91318.80%
SPY200603C003090002020-05-22 4:07PM EDT2020-06-030.350.350.37-0.16-31.37%3365719.56%
SPY200605C003090002020-05-22 4:10PM EDT2020-06-050.550.560.59-0.21-27.63%3632,44220.20%
SPY200608C003090002020-05-22 11:14AM EDT2020-06-080.630.700.73-0.36-36.36%1042219.23%
SPY200610C003090002020-05-22 3:59PM EDT2020-06-100.910.971.01-0.36-28.35%2411,04020.02%
SPY200612C003090002020-05-22 3:40PM EDT2020-06-121.121.241.28-0.22-16.42%472,00220.55%
SPY200615C003090002020-05-22 1:25PM EDT2020-06-151.251.411.45-0.83-39.90%272619.98%
SPY200617C003090002020-05-22 10:20AM EDT2020-06-171.541.691.74+1.54-1735520.52%
SPY200619C003090002020-05-22 4:10PM EDT2020-06-191.881.891.91-0.02-1.05%3,79414,62320.47%
SPY200622C003090002020-05-22 3:52PM EDT2020-06-221.841.952.01+1.84-152219.79%
SPY200626C003090002020-05-22 2:52PM EDT2020-06-262.232.382.46-0.26-10.44%51,39420.22%
SPY200630C003090002020-05-22 2:59PM EDT2020-06-302.532.662.71-0.19-6.99%21,90219.94%
SPY200702C003090002020-05-22 2:49PM EDT2020-07-022.782.912.98+2.78-22120.29%
SPY200717C003090002020-05-22 3:52PM EDT2020-07-174.104.284.33-0.14-3.30%4875,11720.77%
SPY200821C003090002020-05-22 3:25PM EDT2020-08-216.927.267.33-0.44-5.98%3641,43221.85%
SPY200918C003090002020-05-22 4:04PM EDT2020-09-189.179.179.27+0.21+2.34%112,89422.12%
SPY200930C003090002020-05-21 3:03PM EDT2020-09-309.849.7610.040.00-71,14022.21%
SPY201016C003090002020-05-20 2:11PM EDT2020-10-1611.2210.8611.130.00-2067222.46%
SPY201120C003090002020-05-22 11:12AM EDT2020-11-2013.0513.6013.83+0.06+0.46%102,42323.50%
SPY201218C003090002020-05-18 3:16PM EDT2020-12-1814.8514.8715.210.00-642,66223.44%
SPY201231C003090002020-05-14 10:03AM EDT2020-12-319.8515.3615.760.00-1982,83123.34%
SPY210115C003090002020-05-20 10:17AM EDT2021-01-1516.2815.9116.310.00-81,21123.18%
SPY210319C003090002020-05-21 10:48AM EDT2021-03-1918.4018.0318.520.00-213,04222.68%
SPY210331C003090002020-04-27 3:42PM EDT2021-03-3117.5618.3018.930.00-868522.62%
SPY211217C003090002020-05-01 10:09AM EDT2021-12-1722.3024.6625.130.00-19220.88%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003090002020-05-22 3:48PM EDT2020-05-2613.7913.2913.47-0.03-0.22%20200.00%
SPY200527P003090002020-05-21 11:15AM EDT2020-05-2714.2513.2613.44+14.25--1030.00%
SPY200529P003090002020-05-22 10:56AM EDT2020-05-2915.3913.4013.52+0.73+4.98%103280.00%
SPY200601P003090002020-05-22 3:54PM EDT2020-06-0114.0213.4913.62+0.79+5.97%9915.28%
SPY200603P003090002020-05-20 11:27AM EDT2020-06-0312.1713.6713.80+12.17--217.70%
SPY200605P003090002020-05-22 2:43PM EDT2020-06-0514.5513.8914.08-0.35-2.35%2121919.52%
SPY200608P003090002020-05-20 2:33PM EDT2020-06-0813.6513.9714.18+13.65--7618.34%
SPY200612P003090002020-05-21 11:32AM EDT2020-06-1215.7714.5614.71+15.77--5219.80%
SPY200619P003090002020-05-22 3:53PM EDT2020-06-1916.8816.3216.49-0.57-3.27%2214,85924.67%
SPY200626P003090002020-05-20 9:54AM EDT2020-06-2616.6416.9017.260.00-11524.51%
SPY200630P003090002020-05-20 3:55PM EDT2020-06-3016.7117.1917.440.00-451,04623.71%
SPY200717P003090002020-05-22 11:35AM EDT2020-07-1720.3618.8519.04+0.87+4.46%114,12923.63%
SPY200821P003090002020-05-22 2:33PM EDT2020-08-2122.0921.7621.95+0.21+0.96%1294223.79%
SPY200918P003090002020-05-21 1:17PM EDT2020-09-1824.7524.3624.590.00-2,4373,22224.87%
SPY200930P003090002020-04-13 2:54PM EDT2020-09-3043.7236.6637.470.00-160842.27%
SPY201016P003090002020-05-22 2:46PM EDT2020-10-1626.8526.2526.69-1.51-5.32%216325.24%
SPY201120P003090002020-05-20 1:10PM EDT2020-11-2028.5128.9329.350.00-54525.92%
SPY201218P003090002020-05-15 12:28PM EDT2020-12-1838.4630.7131.200.00-21,14226.22%
SPY201231P003090002020-05-11 11:34AM EDT2020-12-3134.2331.2531.790.00-62926.08%
SPY210115P003090002020-05-20 9:49AM EDT2021-01-1530.9731.8032.360.00-11,26525.85%
SPY210319P003090002020-05-15 12:28PM EDT2021-03-1941.8534.2834.980.00-227225.43%
SPY210331P003090002020-05-18 12:08AM EDT2021-03-3136.5534.5635.430.00---25.35%
SPY211217P003090002020-04-21 10:18AM EDT2021-12-1756.1442.2244.020.00-218424.53%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen