SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:313.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003130002020-05-22 11:29AM EDT2020-05-260.010.000.01-0.02-66.67%5173,61430.08%
SPY200527C003130002020-05-22 3:23PM EDT2020-05-270.010.010.02-0.03-75.00%2041,43726.56%
SPY200529C003130002020-05-22 3:55PM EDT2020-05-290.030.030.04-0.06-66.67%1,2851,91622.46%
SPY200601C003130002020-05-22 3:47PM EDT2020-06-010.070.070.08-0.07-50.00%3215319.73%
SPY200603C003130002020-05-22 3:48PM EDT2020-06-030.130.150.16-0.10-43.48%940819.87%
SPY200605C003130002020-05-22 3:32PM EDT2020-06-050.250.250.27-0.14-35.90%1831,90520.14%
SPY200608C003130002020-05-22 3:40PM EDT2020-06-080.290.320.34-0.13-30.95%2683018.95%
SPY200610C003130002020-05-22 10:01AM EDT2020-06-100.460.480.50-0.35-43.21%665019.51%
SPY200612C003130002020-05-22 4:14PM EDT2020-06-120.660.660.67-0.15-18.52%9,0481,81419.92%
SPY200615C003130002020-05-22 2:41PM EDT2020-06-150.750.750.78+0.75-3133219.31%
SPY200617C003130002020-05-22 3:42PM EDT2020-06-170.860.940.98-0.33-27.73%1935419.78%
SPY200619C003130002020-05-22 4:04PM EDT2020-06-191.091.101.11-0.07-6.03%2,68811,25519.75%
SPY200622C003130002020-05-22 1:48PM EDT2020-06-220.991.131.18+0.99-7019.07%
SPY200626C003130002020-05-22 1:05PM EDT2020-06-261.281.461.52-0.47-26.86%31,84119.46%
SPY200630C003130002020-05-22 1:38PM EDT2020-06-301.451.671.71-0.32-18.08%11,54519.16%
SPY200702C003130002020-05-22 3:51PM EDT2020-07-021.781.861.92+1.78-13-19.48%
SPY200717C003130002020-05-22 3:59PM EDT2020-07-172.932.983.03-0.09-2.98%3469,20819.90%
SPY200821C003130002020-05-22 3:57PM EDT2020-08-215.445.615.67+0.07+1.30%6390120.94%
SPY200918C003130002020-05-22 2:03PM EDT2020-09-187.157.357.45-0.77-9.72%12,36721.23%
SPY200930C003130002020-05-21 11:02AM EDT2020-09-308.077.918.190.00-285121.36%
SPY201016C003130002020-05-22 3:05PM EDT2020-10-168.868.969.22+0.06+0.68%151521.64%
SPY201120C003130002020-05-22 3:10PM EDT2020-11-2011.5811.6211.85+0.12+1.05%301,16022.76%
SPY201218C003130002020-05-20 1:30PM EDT2020-12-1813.0312.8713.190.00-13,15122.73%
SPY201231C003130002020-05-22 10:44AM EDT2020-12-3112.9813.3513.75-0.39-2.92%283622.68%
SPY210115C003130002020-05-21 12:30PM EDT2021-01-1514.1513.9014.290.00-11,08422.53%
SPY210319C003130002020-05-18 12:02PM EDT2021-03-1915.9115.9916.470.00-4020922.11%
SPY210331C003130002020-05-13 2:03PM EDT2021-03-3111.7916.2616.870.00-2222.05%
SPY211217C003130002020-05-13 3:00PM EDT2021-12-1717.1822.6423.110.00-4731220.52%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003130002020-05-21 1:03PM EDT2020-05-2617.8217.3117.43+17.82--10.00%
SPY200527P003130002020-05-07 12:44PM EDT2020-05-2724.2117.3217.430.00--10.00%
SPY200529P003130002020-05-22 3:16PM EDT2020-05-2918.1417.3417.46+0.39+2.20%1440.00%
SPY200601P003130002020-05-19 9:30AM EDT2020-06-0118.8417.3817.600.00-1817.77%
SPY200603P003130002020-05-19 9:55AM EDT2020-06-0319.3017.4517.59+19.30--115.33%
SPY200605P003130002020-05-22 1:45PM EDT2020-06-0518.5817.4817.70+18.58-12117.73%
SPY200608P003130002020-05-18 10:06AM EDT2020-06-0819.8317.6117.82+19.83--517.90%
SPY200612P003130002020-05-20 2:00PM EDT2020-06-1217.5517.8318.210.00-222019.78%
SPY200619P003130002020-05-22 10:27AM EDT2020-06-1921.2419.5919.80+0.95+4.68%26,64425.32%
SPY200626P003130002020-05-18 12:13AM EDT2020-06-2631.8220.0020.380.00--624.70%
SPY200630P003130002020-05-20 2:00PM EDT2020-06-3019.9220.2320.490.00-21,18223.71%
SPY200717P003130002020-05-22 11:47AM EDT2020-07-1723.0121.4621.83+2.16+10.36%32,74523.30%
SPY200821P003130002020-05-22 10:27AM EDT2020-08-2125.4924.0924.31+1.67+7.01%13023.04%
SPY200918P003130002020-05-22 3:22PM EDT2020-09-1827.3926.6226.85+0.11+0.40%33,14524.22%
SPY200930P003130002020-05-20 10:00AM EDT2020-09-3026.5027.2627.730.00-144824.39%
SPY201016P003130002020-05-22 10:51AM EDT2020-10-1629.6528.3728.82+0.37+1.26%182224.55%
SPY201120P003130002020-05-04 11:45AM EDT2020-11-2042.4530.9331.370.00-19425.23%
SPY201218P003130002020-05-15 12:27PM EDT2020-12-1840.6132.7233.240.00-41,65525.62%
SPY201231P003130002020-05-11 2:28PM EDT2020-12-3135.4833.2033.810.00-42225.49%
SPY210115P003130002020-05-20 9:48AM EDT2021-01-1532.9233.7834.370.00-191,12625.27%
SPY210319P003130002020-05-15 12:27PM EDT2021-03-1943.9336.2436.970.00-444224.92%
SPY210331P003130002020-05-21 11:37AM EDT2021-03-3137.6536.5037.39+37.65--024.83%
SPY211217P003130002020-03-17 10:00AM EDT2021-12-1789.0756.1957.810.00--4132.18%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen