SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:318.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003180002020-05-22 9:33AM EDT2020-05-260.010.000.01-0.01-50.00%88242437.50%
SPY200527C003180002020-05-22 2:06PM EDT2020-05-270.010.000.01-0.01-50.00%1534730.47%
SPY200529C003180002020-05-22 3:17PM EDT2020-05-290.010.010.02-0.02-66.67%1181,58025.39%
SPY200601C003180002020-05-22 3:12PM EDT2020-06-010.030.020.03-0.02-40.00%36721.09%
SPY200603C003180002020-05-22 3:42PM EDT2020-06-030.050.050.06+0.05-3420.70%
SPY200605C003180002020-05-22 4:11PM EDT2020-06-050.110.110.12-0.06-35.29%515521.05%
SPY200608C003180002020-05-22 3:45PM EDT2020-06-080.140.140.15-0.07-33.33%23319.53%
SPY200610C003180002020-05-22 1:56PM EDT2020-06-100.190.210.23+0.19-123419.85%
SPY200612C003180002020-05-22 2:51PM EDT2020-06-120.280.300.31-0.14-33.33%94064319.92%
SPY200615C003180002020-05-21 3:37PM EDT2020-06-150.430.360.38+0.43--20219.34%
SPY200617C003180002020-05-22 10:29AM EDT2020-06-170.430.450.49+0.43-1919.61%
SPY200619C003180002020-05-22 4:00PM EDT2020-06-190.520.560.57-0.09-14.75%7879,37519.52%
SPY200622C003180002020-05-22 11:01AM EDT2020-06-220.510.570.61+0.51-1018.80%
SPY200626C003180002020-05-22 3:30PM EDT2020-06-260.730.770.82-0.14-16.09%131219.02%
SPY200630C003180002020-05-22 4:07PM EDT2020-06-300.900.910.94-0.11-10.89%3732,55218.64%
SPY200717C003180002020-05-22 4:00PM EDT2020-07-171.791.811.85+0.02+1.13%16616,63519.03%
SPY200821C003180002020-05-22 2:36PM EDT2020-08-213.783.923.95-0.09-2.33%411,71619.88%
SPY200918C003180002020-05-22 3:12PM EDT2020-09-185.285.425.52-0.55-9.43%132,32820.23%
SPY200930C003180002020-05-20 12:25PM EDT2020-09-306.285.916.160.00-286220.34%
SPY201016C003180002020-05-21 9:38AM EDT2020-10-167.306.867.110.00-752620.65%
SPY201120C003180002020-05-22 11:58AM EDT2020-11-208.919.359.57-0.37-3.99%36821.82%
SPY201218C003180002020-05-18 3:08PM EDT2020-12-1810.5010.5510.870.00-71,01321.87%
SPY201231C003180002020-05-08 3:50PM EDT2020-12-3110.9511.0311.390.00-125821.82%
SPY210115C003180002020-05-19 3:36PM EDT2021-01-1510.7011.5611.930.00-176121.72%
SPY210319C003180002020-05-21 2:17PM EDT2021-03-1913.9013.6214.080.00-285321.41%
SPY210331C003180002020-05-21 11:08AM EDT2021-03-3113.9513.8814.480.00-13421.37%
SPY211217C003180002020-05-15 11:23AM EDT2021-12-1715.7220.2620.720.00-12420.09%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003180002020-05-22 3:53PM EDT2020-05-2622.9822.2522.44+0.91+4.12%21420.00%
SPY200527P003180002020-05-20 3:10PM EDT2020-05-2721.1722.2422.47+21.17--10.00%
SPY200529P003180002020-05-20 3:47PM EDT2020-05-2921.2022.3122.490.00-50510.00%
SPY200601P003180002020-05-22 3:53PM EDT2020-06-0122.9722.3222.49+22.97-2100.00%
SPY200605P003180002020-05-18 3:17PM EDT2020-06-0522.7022.4122.560.00-4512.50%
SPY200608P003180002020-05-20 2:44PM EDT2020-06-0821.6922.4422.59+21.69--515.53%
SPY200610P003180002020-05-20 11:55AM EDT2020-06-1020.8522.5222.66+20.85--117.19%
SPY200619P003180002020-05-21 3:15PM EDT2020-06-1924.6124.1024.340.00-105,96927.08%
SPY200630P003180002020-05-21 11:03AM EDT2020-06-3025.1724.5424.750.00-101,30824.41%
SPY200717P003180002020-05-21 10:07AM EDT2020-07-1724.7325.3925.680.00-303,35323.13%
SPY200821P003180002020-05-21 4:07PM EDT2020-08-2127.9927.4127.690.00-2722.41%
SPY200918P003180002020-05-20 3:28PM EDT2020-09-1828.7329.6629.990.00-651023.55%
SPY200930P003180002020-05-06 2:34PM EDT2020-09-3039.0430.2530.770.00-277523.67%
SPY201016P003180002020-05-20 9:52AM EDT2020-10-1630.6531.2431.760.00-210623.79%
SPY201120P003180002020-05-07 9:43AM EDT2020-11-2040.0733.6434.120.00-132124.42%
SPY201218P003180002020-05-15 12:18PM EDT2020-12-1844.5235.3935.990.00-282024.93%
SPY201231P003180002020-03-18 11:56AM EDT2020-12-3186.0046.7247.160.00-102136.62%
SPY210115P003180002020-05-20 9:47AM EDT2021-01-1535.6236.4437.060.00-71,99824.58%
SPY210319P003180002020-05-15 2:29PM EDT2021-03-1945.8038.8339.600.00-825424.30%
SPY210331P003180002020-05-07 12:48PM EDT2021-03-3145.5239.0940.000.00--024.20%
SPY211217P003180002020-03-20 10:51AM EDT2021-12-1780.9253.2954.600.00-18427.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen