SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:311.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003110002020-05-22 3:52PM EDT2020-05-260.010.000.01-0.02-66.67%1,2932,08927.34%
SPY200527C003110002020-05-22 4:07PM EDT2020-05-270.020.010.02-0.04-66.67%4032,16023.83%
SPY200529C003110002020-05-22 4:14PM EDT2020-05-290.060.050.06-0.08-57.14%21,4344,14221.58%
SPY200601C003110002020-05-22 4:14PM EDT2020-06-010.110.110.12-0.10-47.62%2041,31119.14%
SPY200603C003110002020-05-22 3:06PM EDT2020-06-030.230.220.24-0.15-39.47%4260419.63%
SPY200605C003110002020-05-22 3:59PM EDT2020-06-050.350.370.40-0.14-28.57%2703,28120.12%
SPY200608C003110002020-05-22 9:34AM EDT2020-06-080.470.470.50-0.15-24.19%152819.04%
SPY200610C003110002020-05-22 3:58PM EDT2020-06-100.630.680.71-0.17-21.25%17374219.68%
SPY200612C003110002020-05-22 4:11PM EDT2020-06-120.890.900.93-0.19-17.59%6292,00620.18%
SPY200615C003110002020-05-22 4:12PM EDT2020-06-151.041.031.07-0.24-18.75%7716319.61%
SPY200617C003110002020-05-22 2:53PM EDT2020-06-171.191.261.31-0.32-21.19%320020.09%
SPY200619C003110002020-05-22 3:59PM EDT2020-06-191.371.441.46-0.10-6.80%1,88212,40020.05%
SPY200622C003110002020-05-22 3:55PM EDT2020-06-221.421.491.54+1.42-2219.36%
SPY200624C003110002020-05-22 9:45AM EDT2020-06-241.501.671.74+1.50-89-19.59%
SPY200626C003110002020-05-22 3:52PM EDT2020-06-261.781.881.94-0.15-7.77%478219.79%
SPY200630C003110002020-05-22 2:59PM EDT2020-06-302.002.112.16-0.24-10.71%1032,08919.51%
SPY200702C003110002020-05-22 4:02PM EDT2020-07-022.332.332.40+2.33-232019.84%
SPY200717C003110002020-05-22 4:01PM EDT2020-07-173.523.593.64+0.02+0.57%4249,72320.32%
SPY200821C003110002020-05-22 1:57PM EDT2020-08-216.016.416.47-0.16-2.59%17894721.39%
SPY200918C003110002020-05-22 1:32PM EDT2020-09-187.778.238.34-0.95-10.89%169921.68%
SPY200930C003110002020-05-18 9:49AM EDT2020-09-308.098.829.000.00-11,13121.65%
SPY201016C003110002020-05-22 1:27PM EDT2020-10-169.609.9010.15-0.78-7.51%766722.05%
SPY201120C003110002020-05-21 3:06PM EDT2020-11-2012.6012.5912.820.00-11,28923.13%
SPY201218C003110002020-05-22 12:07PM EDT2020-12-1813.4213.8614.18-0.39-2.82%302,61723.08%
SPY201231C003110002020-04-30 1:42PM EDT2020-12-3114.2514.3414.750.00-1781,36923.02%
SPY210115C003110002020-05-20 10:17AM EDT2021-01-1515.2314.8915.280.00-141,04522.85%
SPY210319C003110002020-05-20 9:38AM EDT2021-03-1916.8216.9917.510.00-116622.42%
SPY210331C003110002020-05-18 12:08AM EDT2021-03-3116.6017.2717.880.00--422.33%
SPY211217C003110002020-04-22 12:54PM EDT2021-12-1719.3023.3523.940.00-177320.59%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003110002020-05-22 3:59PM EDT2020-05-2615.6115.2515.44-0.49-3.04%3023040.00%
SPY200527P003110002020-05-22 2:32PM EDT2020-05-2715.8015.2915.52+15.80-5440.00%
SPY200529P003110002020-05-21 3:15PM EDT2020-05-2915.9215.3615.490.00-83390.00%
SPY200601P003110002020-05-22 3:59PM EDT2020-06-0115.7415.4215.54-0.66-4.02%74130.00%
SPY200603P003110002020-05-21 3:00PM EDT2020-06-0316.1315.4515.660.00-81116.60%
SPY200605P003110002020-05-22 1:45PM EDT2020-06-0516.7115.6915.82+0.12+0.72%217618.24%
SPY200608P003110002020-05-20 1:27PM EDT2020-06-0815.6115.7915.93+15.61--1517.68%
SPY200610P003110002020-05-20 12:30PM EDT2020-06-1015.3216.0016.13+15.32--118.53%
SPY200612P003110002020-05-14 9:30AM EDT2020-06-1232.3316.1316.430.00-2019.78%
SPY200615P003110002020-05-22 1:28PM EDT2020-06-1517.3016.2516.57+17.30-4219.26%
SPY200617P003110002020-05-18 12:11AM EDT2020-06-1719.1316.5016.820.00--519.84%
SPY200619P003110002020-05-22 12:29PM EDT2020-06-1919.4017.9118.10+0.88+4.75%1014,68324.90%
SPY200622P003110002020-05-22 11:00AM EDT2020-06-2220.3117.9718.29+20.31-1024.32%
SPY200626P003110002020-05-18 12:13AM EDT2020-06-2621.4418.3918.770.00--1024.52%
SPY200630P003110002020-05-20 1:11PM EDT2020-06-3018.3118.7418.920.00-21,17123.65%
SPY200717P003110002020-05-21 3:10PM EDT2020-07-1720.9520.1420.370.00-441,64523.37%
SPY200821P003110002020-05-18 9:33AM EDT2020-08-2124.4322.8923.100.00-21123.40%
SPY200918P003110002020-05-22 3:19PM EDT2020-09-1826.1625.4525.70-7.30-21.82%31,18024.54%
SPY200930P003110002020-04-27 1:55PM EDT2020-09-3035.2426.1526.610.00-282724.73%
SPY201016P003110002020-03-16 2:24PM EDT2020-10-1672.8842.6243.470.00-449446.28%
SPY201120P003110002020-05-21 10:04AM EDT2020-11-2029.2929.9030.330.00-57,49825.56%
SPY201218P003110002020-05-12 1:48PM EDT2020-12-1834.5631.7032.210.00-5201,44625.93%
SPY201231P003110002020-05-12 12:34PM EDT2020-12-3134.1132.1732.780.00-2225.78%
SPY210115P003110002020-05-20 10:07AM EDT2021-01-1531.7132.7533.350.00-211,69225.56%
SPY210319P003110002020-05-21 3:33PM EDT2021-03-1936.0935.2435.950.00-1227725.17%
SPY210331P003110002020-05-18 12:08AM EDT2021-03-3148.7135.5236.400.00--125.09%
SPY211217P003110002020-03-12 4:00PM EDT2021-12-1779.2152.5756.270.00-17732.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen