SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:317.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003170002020-05-22 9:30AM EDT2020-05-260.010.000.01-0.01-50.00%11,31335.94%
SPY200527C003170002020-05-22 1:28PM EDT2020-05-270.010.000.01-0.02-66.67%292829.30%
SPY200529C003170002020-05-22 3:57PM EDT2020-05-290.010.010.02-0.04-80.00%1321,08524.61%
SPY200601C003170002020-05-22 3:45PM EDT2020-06-010.030.030.04-0.04-57.14%126021.09%
SPY200603C003170002020-05-22 2:08PM EDT2020-06-030.070.070.08-0.06-46.15%408220.80%
SPY200605C003170002020-05-22 3:57PM EDT2020-06-050.120.130.14-0.07-36.84%477620.85%
SPY200608C003170002020-05-21 11:39AM EDT2020-06-080.250.160.180.00-1719.48%
SPY200610C003170002020-05-22 9:39AM EDT2020-06-100.240.240.26+0.24-201819.63%
SPY200612C003170002020-05-22 4:11PM EDT2020-06-120.340.340.36-0.17-33.33%1561,20819.87%
SPY200615C003170002020-05-21 2:36PM EDT2020-06-150.480.410.44+0.48--10019.31%
SPY200617C003170002020-05-22 4:02PM EDT2020-06-170.530.520.56-0.19-26.39%2219.58%
SPY200619C003170002020-05-22 3:59PM EDT2020-06-190.610.640.65-0.09-12.86%7,81515,16819.53%
SPY200626C003170002020-05-22 1:56PM EDT2020-06-260.760.870.92-0.23-23.23%719019.02%
SPY200630C003170002020-05-22 4:02PM EDT2020-06-301.021.021.06-0.09-8.11%71,85418.71%
SPY200717C003170002020-05-22 3:26PM EDT2020-07-171.842.012.05-0.14-7.07%683,89319.18%
SPY200821C003170002020-05-22 2:35PM EDT2020-08-214.084.224.26+0.06+1.49%544,68620.08%
SPY200918C003170002020-05-22 3:13PM EDT2020-09-185.635.775.87-0.23-3.92%7,0232,40620.41%
SPY200930C003170002020-05-18 9:54AM EDT2020-09-305.526.296.540.00-1596520.54%
SPY201016C003170002020-05-21 3:50PM EDT2020-10-167.267.267.510.00-134120.85%
SPY201120C003170002020-05-20 4:05PM EDT2020-11-2010.219.7810.010.00-10536622.01%
SPY201218C003170002020-05-18 3:08PM EDT2020-12-1810.9410.9811.320.00-41,25522.05%
SPY201231C003170002020-05-07 12:39PM EDT2020-12-3110.8011.4811.860.00-115022.01%
SPY210115C003170002020-05-20 10:17AM EDT2021-01-1512.2912.0112.390.00-772321.89%
SPY210319C003170002020-05-21 9:30AM EDT2021-03-1914.5514.0814.540.00-8046721.54%
SPY210331C003170002020-05-13 2:05PM EDT2021-03-3110.1714.3414.940.00-382121.50%
SPY211217C003170002020-05-18 11:39AM EDT2021-12-1720.1820.7321.190.00-301,22120.17%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200527P003170002020-05-19 10:46AM EDT2020-05-2722.7321.2521.43+22.73--10.00%
SPY200529P003170002020-05-22 10:10AM EDT2020-05-2923.2521.3121.45+23.25-2200.00%
SPY200605P003170002020-05-20 2:37PM EDT2020-06-0520.4921.4321.580.00-171715.82%
SPY200608P003170002020-05-20 11:58AM EDT2020-06-0819.8221.3721.63+19.82--316.70%
SPY200617P003170002020-05-18 12:11AM EDT2020-06-1731.9321.7022.100.00--119.43%
SPY200619P003170002020-05-22 1:36PM EDT2020-06-1924.2723.1923.41+0.89+3.81%82,96026.67%
SPY200630P003170002020-05-20 12:30PM EDT2020-06-3022.8123.6523.860.00-24,81424.18%
SPY200717P003170002020-05-20 10:27AM EDT2020-07-1723.5924.5824.870.00-122,54623.11%
SPY200821P003170002020-05-19 3:04PM EDT2020-08-2127.4026.7326.940.00-162322.43%
SPY200918P003170002020-05-18 3:00PM EDT2020-09-1829.0229.0129.340.00-429123.68%
SPY200930P003170002020-05-18 3:13PM EDT2020-09-3029.9729.6430.140.00-11,07523.81%
SPY201016P003170002020-05-20 10:21AM EDT2020-10-1629.2630.6431.150.00-41723.94%
SPY201120P003170002020-05-20 10:39AM EDT2020-11-2031.8733.0833.550.00-37124.57%
SPY201218P003170002020-05-05 12:56PM EDT2020-12-1841.5234.8435.410.00-197525.05%
SPY201231P003170002020-03-31 11:05AM EDT2020-12-3162.0039.9140.460.00-222029.96%
SPY210115P003170002020-05-19 3:09PM EDT2021-01-1536.1735.8936.510.00-81,24724.72%
SPY210319P003170002020-05-18 1:24PM EDT2021-03-1938.5338.3039.050.00-49924.41%
SPY211217P003170002020-02-27 4:55PM EDT2021-12-1748.0072.5978.280.00-75144.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen