SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:310.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003100002020-05-22 3:59PM EDT2020-05-260.010.000.01-0.03-75.00%1,6815,03425.78%
SPY200527C003100002020-05-22 3:58PM EDT2020-05-270.030.020.03-0.04-57.14%3762,15123.83%
SPY200529C003100002020-05-22 4:12PM EDT2020-05-290.070.060.07-0.10-58.82%7,37369,01621.00%
SPY200601C003100002020-05-22 4:14PM EDT2020-06-010.140.140.15-0.11-44.00%1,7551,88618.95%
SPY200603C003100002020-05-22 4:12PM EDT2020-06-030.280.280.30-0.12-30.00%7891,24119.61%
SPY200605C003100002020-05-22 4:13PM EDT2020-06-050.460.460.48-0.09-16.36%1,4745,31020.09%
SPY200608C003100002020-05-22 4:14PM EDT2020-06-080.580.580.60-0.12-17.14%38597319.08%
SPY200610C003100002020-05-22 3:59PM EDT2020-06-100.770.810.84-0.14-15.38%6991,05419.78%
SPY200612C003100002020-05-22 3:57PM EDT2020-06-120.981.061.09-0.19-16.24%9962,81120.34%
SPY200615C003100002020-05-22 3:57PM EDT2020-06-151.111.211.24-0.21-15.91%18867119.74%
SPY200617C003100002020-05-22 3:36PM EDT2020-06-171.361.461.51-0.28-17.07%16550520.28%
SPY200619C003100002020-05-22 4:14PM EDT2020-06-191.661.651.67+0.01+0.61%7,81164,40220.24%
SPY200622C003100002020-05-22 3:59PM EDT2020-06-221.691.711.76-0.06-3.43%4626919.56%
SPY200624C003100002020-05-22 3:56PM EDT2020-06-241.821.901.97+1.82-249919.77%
SPY200626C003100002020-05-22 3:55PM EDT2020-06-262.032.122.19-0.17-7.73%1,0311,40220.01%
SPY200629C003100002020-05-22 4:03PM EDT2020-06-292.272.262.36+2.27-449-19.76%
SPY200630C003100002020-05-22 4:14PM EDT2020-06-302.412.372.42+0.07+2.99%6488,14119.71%
SPY200702C003100002020-05-22 3:26PM EDT2020-07-022.432.612.68+2.43-386820.07%
SPY200717C003100002020-05-22 4:14PM EDT2020-07-173.933.923.94+0.11+2.88%2,50653,67620.45%
SPY200821C003100002020-05-22 4:02PM EDT2020-08-216.876.836.89+0.28+4.25%6410,32321.61%
SPY200918C003100002020-05-22 4:13PM EDT2020-09-188.678.708.80+0.08+0.93%14571,93321.90%
SPY200930C003100002020-05-21 3:58PM EDT2020-09-309.139.289.550.00-1243421.98%
SPY201016C003100002020-05-22 3:05PM EDT2020-10-1610.2710.3710.63-0.13-1.25%555,64022.25%
SPY201120C003100002020-05-22 11:13AM EDT2020-11-2012.6313.0913.32-0.58-4.39%398023.31%
SPY201218C003100002020-05-22 3:48PM EDT2020-12-1814.3514.3614.68-0.02-0.14%12,02233,24223.25%
SPY201231C003100002020-05-22 3:53PM EDT2020-12-3114.8614.8415.24-0.22-1.46%392,07823.17%
SPY210115C003100002020-05-22 3:33PM EDT2021-01-1515.3015.4015.81-0.21-1.35%2567,16223.03%
SPY210319C003100002020-05-22 3:15PM EDT2021-03-1917.5217.5118.00-0.60-3.31%31,27322.54%
SPY210331C003100002020-05-20 10:10AM EDT2021-03-3118.1517.7818.430.00-56222.50%
SPY210618C003100002020-05-22 3:22PM EDT2021-06-1820.0020.1120.47-0.50-2.44%122,28221.77%
SPY210917C003100002020-05-22 10:29AM EDT2021-09-1721.8522.3322.70-0.23-1.04%12,06021.26%
SPY211217C003100002020-05-22 1:33PM EDT2021-12-1724.0524.1524.63-0.35-1.43%38,65420.80%
SPY220121C003100002020-05-21 1:09PM EDT2022-01-2125.2624.8025.390.00-11,04020.69%
SPY220318C003100002020-05-21 3:32PM EDT2022-03-1825.6425.5626.820.00-3314520.70%
SPY221216C003100002020-05-22 2:28PM EDT2022-12-1630.4330.4231.69-0.58-1.87%83,01320.00%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003100002020-05-22 3:35PM EDT2020-05-2615.2714.2614.47+0.48+3.25%1061340.00%
SPY200527P003100002020-05-22 10:32AM EDT2020-05-2715.6014.2614.44+2.55+19.54%12160.00%
SPY200529P003100002020-05-22 4:14PM EDT2020-05-2914.4614.3814.50-0.74-4.87%497010.00%
SPY200601P003100002020-05-22 12:59PM EDT2020-06-0115.7014.4514.57+0.33+2.15%95712.89%
SPY200603P003100002020-05-22 3:03PM EDT2020-06-0315.3514.5114.72+0.20+1.32%11317.19%
SPY200605P003100002020-05-22 12:55PM EDT2020-06-0515.9814.7814.91+0.55+3.56%479218.58%
SPY200608P003100002020-05-22 2:23PM EDT2020-06-0815.5714.9015.03+1.10+7.60%3414617.87%
SPY200610P003100002020-05-20 9:47AM EDT2020-06-1014.7715.0815.260.00-101218.74%
SPY200612P003100002020-05-21 9:54AM EDT2020-06-1214.8715.2715.590.00-103619.97%
SPY200615P003100002020-05-21 11:37AM EDT2020-06-1516.7315.5215.700.00-32019.19%
SPY200617P003100002020-05-21 10:53AM EDT2020-06-1716.0015.7715.96+16.00--1519.74%
SPY200619P003100002020-05-22 4:14PM EDT2020-06-1917.1917.1017.28-1.14-6.22%36328,27724.75%
SPY200622P003100002020-05-22 3:47PM EDT2020-06-2217.6817.1717.49-0.24-1.34%41924.23%
SPY200626P003100002020-05-18 10:50AM EDT2020-06-2618.9917.6218.000.00-5724.49%
SPY200630P003100002020-05-22 4:03PM EDT2020-06-3018.0117.9918.17-1.19-6.20%592,77423.68%
SPY200717P003100002020-05-22 3:56PM EDT2020-07-1719.9919.4619.69-0.30-1.48%5214,91223.48%
SPY200821P003100002020-05-22 3:59PM EDT2020-08-2122.6422.3622.52-0.36-1.57%8143623.60%
SPY200918P003100002020-05-22 3:23PM EDT2020-09-1825.7724.9025.14+0.72+2.87%770,55824.71%
SPY200930P003100002020-05-22 3:56PM EDT2020-09-3026.2525.6226.06-0.01-0.04%41,81824.89%
SPY201016P003100002020-05-22 4:00PM EDT2020-10-1627.0026.7627.21-1.25-4.42%4618,64725.07%
SPY201120P003100002020-05-20 1:42PM EDT2020-11-2028.8529.4229.830.00-22,27425.73%
SPY201218P003100002020-05-22 3:49PM EDT2020-12-1831.6531.2131.72-0.22-0.69%12,00522,69926.09%
SPY201231P003100002020-05-21 12:16PM EDT2020-12-3132.0531.8532.260.00-212425.91%
SPY210115P003100002020-05-22 3:26PM EDT2021-01-1533.4032.2732.85+0.54+1.64%66,35325.70%
SPY210319P003100002020-05-20 11:10AM EDT2021-03-1933.7034.7535.470.00-11,84325.31%
SPY210331P003100002020-05-21 1:18PM EDT2021-03-3135.7035.0235.890.00-28725.20%
SPY210618P003100002020-05-21 3:12PM EDT2021-06-1838.5237.8638.410.00-33,79824.58%
SPY210917P003100002020-05-20 9:40AM EDT2021-09-1739.8540.4941.160.00-358524.18%
SPY211217P003100002020-05-18 2:42PM EDT2021-12-1742.5942.9143.560.00-13,60723.80%
SPY220121P003100002020-05-20 12:00PM EDT2022-01-2142.4043.6044.430.00-1043823.68%
SPY220318P003100002020-05-18 3:41PM EDT2022-03-1844.9444.6946.320.00-81323.85%
SPY221216P003100002020-05-20 3:39PM EDT2022-12-1650.8051.1152.660.00-234823.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen