SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:312.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003120002020-05-22 11:10AM EDT2020-05-260.010.000.01-0.01-50.00%1,5651,60228.52%
SPY200527C003120002020-05-22 3:45PM EDT2020-05-270.020.010.02-0.02-50.00%1092,12425.39%
SPY200529C003120002020-05-22 3:59PM EDT2020-05-290.030.040.05-0.09-75.00%1,2142,00622.07%
SPY200601C003120002020-05-22 2:24PM EDT2020-06-010.100.080.09-0.08-44.44%6141019.14%
SPY200603C003120002020-05-22 3:11PM EDT2020-06-030.190.180.20-0.09-32.14%91,04519.83%
SPY200605C003120002020-05-22 4:12PM EDT2020-06-050.310.300.33-0.09-22.50%452,01920.14%
SPY200608C003120002020-05-22 2:36PM EDT2020-06-080.400.390.41-0.10-20.00%239018.95%
SPY200610C003120002020-05-22 3:50PM EDT2020-06-100.520.570.60-0.28-35.00%50212819.62%
SPY200612C003120002020-05-22 4:11PM EDT2020-06-120.760.760.79-0.07-8.43%5794,06420.03%
SPY200615C003120002020-05-22 2:53PM EDT2020-06-150.830.880.91-0.27-24.55%709719.42%
SPY200617C003120002020-05-22 3:23PM EDT2020-06-170.981.091.13-0.28-22.22%1024119.90%
SPY200619C003120002020-05-22 4:13PM EDT2020-06-191.251.261.27-0.03-2.34%73012,20219.87%
SPY200622C003120002020-05-22 12:51PM EDT2020-06-221.111.301.35+1.11-1019.20%
SPY200624C003120002020-05-22 2:18PM EDT2020-06-241.391.471.53+1.39-4-19.40%
SPY200626C003120002020-05-22 3:05PM EDT2020-06-261.581.651.72-0.26-14.13%4152,22319.62%
SPY200630C003120002020-05-22 3:28PM EDT2020-06-301.741.881.92-0.17-8.90%513,99419.31%
SPY200702C003120002020-05-22 3:51PM EDT2020-07-021.982.082.14+1.98-39-19.62%
SPY200717C003120002020-05-22 3:58PM EDT2020-07-173.213.273.32-0.05-1.53%1926,81120.09%
SPY200821C003120002020-05-22 1:57PM EDT2020-08-215.636.006.06-0.15-2.60%1,8222,85221.16%
SPY200918C003120002020-05-22 3:32PM EDT2020-09-187.627.797.89-0.17-2.18%92,35821.46%
SPY200930C003120002020-05-21 1:07PM EDT2020-09-308.518.368.630.00-181521.57%
SPY201016C003120002020-05-18 3:30PM EDT2020-10-169.629.429.680.00-12,89021.84%
SPY201120C003120002020-05-22 4:10PM EDT2020-11-2012.3312.1012.33-0.34-2.68%485922.94%
SPY201218C003120002020-05-21 11:33AM EDT2020-12-1813.2113.3613.680.00-17,02522.90%
SPY201231C003120002020-05-22 12:07PM EDT2020-12-3113.4313.8514.25-0.21-1.54%302,10322.86%
SPY210115C003120002020-05-20 10:18AM EDT2021-01-1514.6714.3914.780.00-131,09922.69%
SPY210319C003120002020-05-22 12:30PM EDT2021-03-1916.1716.4916.97-0.85-4.99%411,28622.25%
SPY210331C003120002020-05-21 2:15PM EDT2021-03-3117.0716.7617.390.00-404022.21%
SPY211217C003120002020-05-13 3:00PM EDT2021-12-1717.5023.1423.610.00-124620.62%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003120002020-05-22 4:10PM EDT2020-05-2616.4416.2516.43+0.87+5.59%17260.00%
SPY200527P003120002020-05-20 2:31PM EDT2020-05-2716.3116.3316.50+16.31--590.00%
SPY200529P003120002020-05-22 10:48AM EDT2020-05-2917.8516.3516.47+1.43+8.71%2490.00%
SPY200601P003120002020-05-22 10:57AM EDT2020-06-0118.5716.3016.53+0.87+4.92%1730.00%
SPY200605P003120002020-05-21 3:51PM EDT2020-06-0517.5016.6216.75+17.50--1617.92%
SPY200608P003120002020-05-20 11:27AM EDT2020-06-0815.0616.6216.84+15.06--717.38%
SPY200610P003120002020-05-22 12:53PM EDT2020-06-1018.1216.8917.08+18.12-5018.90%
SPY200612P003120002020-05-20 10:37AM EDT2020-06-1215.9416.9517.320.00-203219.83%
SPY200619P003120002020-05-22 2:52PM EDT2020-06-1919.5018.7418.94+0.05+0.26%3336,97525.09%
SPY200630P003120002020-05-19 2:28PM EDT2020-06-3019.6319.4419.690.00-91,62523.65%
SPY200717P003120002020-05-21 3:56PM EDT2020-07-1721.9020.7921.130.00-41,17123.43%
SPY200821P003120002020-05-22 3:55PM EDT2020-08-2124.0323.4723.70-0.17-0.70%553123.22%
SPY200918P003120002020-05-22 3:19PM EDT2020-09-1826.7326.0326.27-0.77-2.80%92,22324.38%
SPY200930P003120002020-05-20 10:47AM EDT2020-09-3025.5326.6927.160.00-257224.55%
SPY201016P003120002020-04-28 9:30AM EDT2020-10-1633.1627.8228.290.00-11,17924.74%
SPY201120P003120002020-03-18 1:27PM EDT2020-11-2085.0041.0641.570.00-5038.48%
SPY201218P003120002020-05-21 1:03PM EDT2020-12-1832.7232.2032.740.00-150525.79%
SPY201231P003120002020-05-11 3:17PM EDT2020-12-3134.2332.6833.290.00-262625.64%
SPY210115P003120002020-05-20 10:19AM EDT2021-01-1532.0733.2633.850.00-201,43125.41%
SPY210319P003120002020-05-18 3:49PM EDT2021-03-1935.2035.7336.460.00-8486225.05%
SPY210331P003120002020-05-06 12:55PM EDT2021-03-3143.3236.0236.910.00--024.98%
SPY211217P003120002020-03-18 12:48PM EDT2021-12-1789.0351.7552.900.00-41029.28%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen