SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:319.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003190002020-05-21 3:41PM EDT2020-05-260.010.000.010.00-1919539.06%
SPY200527C003190002020-05-22 9:42AM EDT2020-05-270.010.000.01-0.02-66.67%1717731.64%
SPY200529C003190002020-05-22 2:32PM EDT2020-05-290.020.010.02-0.03-60.00%717426.37%
SPY200601C003190002020-05-22 3:51PM EDT2020-06-010.020.020.03-0.03-60.00%18321.88%
SPY200603C003190002020-05-22 1:32PM EDT2020-06-030.040.050.06-0.05-55.56%171021.49%
SPY200605C003190002020-05-22 2:17PM EDT2020-06-050.100.090.10-0.04-28.57%22852421.14%
SPY200608C003190002020-05-21 11:23AM EDT2020-06-080.170.120.130.00-39419.73%
SPY200610C003190002020-05-21 9:33AM EDT2020-06-100.290.180.200.00-1520.00%
SPY200612C003190002020-05-22 11:04AM EDT2020-06-120.220.260.27-0.12-35.29%316820.02%
SPY200615C003190002020-05-21 9:51AM EDT2020-06-150.470.310.33+0.47--3219.39%
SPY200617C003190002020-05-21 10:25AM EDT2020-06-170.610.400.430.00-212319.65%
SPY200619C003190002020-05-22 3:59PM EDT2020-06-190.460.490.50-0.08-14.81%27813,74319.53%
SPY200622C003190002020-05-22 3:51PM EDT2020-06-220.480.500.54+0.48-17318.82%
SPY200626C003190002020-05-22 3:26PM EDT2020-06-260.630.670.72-0.15-19.23%133618.95%
SPY200630C003190002020-05-22 3:46PM EDT2020-06-300.770.810.83-0.13-14.44%432,60818.57%
SPY200717C003190002020-05-22 4:03PM EDT2020-07-171.621.641.670.00-1324,82918.90%
SPY200821C003190002020-05-22 2:35PM EDT2020-08-213.493.623.66-0.17-4.64%722,75419.70%
SPY200918C003190002020-05-22 3:12PM EDT2020-09-184.945.075.17-0.21-4.08%122,58820.03%
SPY200930C003190002020-05-19 12:32PM EDT2020-09-305.545.555.790.00-11,31320.13%
SPY201016C003190002020-05-18 11:17AM EDT2020-10-166.456.486.720.00-2018220.45%
SPY201120C003190002020-05-22 11:12AM EDT2020-11-208.518.929.14-0.77-8.30%104221.63%
SPY201218C003190002020-05-18 3:08PM EDT2020-12-1810.0610.1110.430.00-41,68021.70%
SPY201231C003190002020-05-11 1:04PM EDT2020-12-3110.0010.5910.970.00-16021.68%
SPY210115C003190002020-05-21 11:18AM EDT2021-01-1511.0011.1211.480.00-11,70821.55%
SPY210319C003190002020-05-22 12:12PM EDT2021-03-1912.8213.1613.62-0.73-5.39%1025421.26%
SPY210331C003190002020-05-18 12:08AM EDT2021-03-3110.4513.4214.020.00--121.23%
SPY211217C003190002020-05-13 3:00PM EDT2021-12-1714.8019.8020.260.00-83020.00%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003190002020-05-21 10:35AM EDT2020-05-2623.0823.2623.41+23.08--10.00%
SPY200527P003190002020-05-18 12:11AM EDT2020-05-2726.5123.3223.420.00--10.00%
SPY200529P003190002020-05-20 11:21AM EDT2020-05-2921.4523.2523.44+21.45--400.00%
SPY200605P003190002020-05-20 11:09AM EDT2020-06-0522.0423.4023.540.00-440.00%
SPY200608P003190002020-05-20 2:37PM EDT2020-06-0822.4523.4223.58+22.45--815.43%
SPY200617P003190002020-05-21 1:29PM EDT2020-06-1724.1823.5623.98+24.18--219.56%
SPY200619P003190002020-05-22 3:09PM EDT2020-06-1925.5724.9925.29-0.19-0.74%64,32927.56%
SPY200630P003190002020-05-21 1:07PM EDT2020-06-3025.9225.3125.650.00-111,34824.65%
SPY200717P003190002020-05-22 3:24PM EDT2020-07-1727.3526.2026.50+0.18+0.66%45,24723.16%
SPY200821P003190002020-05-18 10:13AM EDT2020-08-2130.1328.1228.390.00-3722.27%
SPY200918P003190002020-05-18 12:21PM EDT2020-09-1831.1330.3030.670.00-33098923.45%
SPY200930P003190002020-05-19 10:35AM EDT2020-09-3031.4030.8831.410.00-131223.53%
SPY201016P003190002020-03-26 10:39AM EDT2020-10-1667.6044.2644.850.00-16441.17%
SPY201120P003190002020-04-20 12:35PM EDT2020-11-2044.5934.5635.200.00-323924.91%
SPY201218P003190002020-05-11 10:45AM EDT2020-12-1839.9435.9636.560.00-232724.79%
SPY201231P003190002020-05-12 1:38PM EDT2020-12-3139.6436.4137.080.00-22124.64%
SPY210115P003190002020-05-22 2:05PM EDT2021-01-1537.5036.9937.62+1.87+5.25%11,90524.44%
SPY210319P003190002020-05-19 11:16AM EDT2021-03-1939.4639.3740.150.00-4436024.18%
SPY211217P003190002020-05-04 2:04PM EDT2021-12-1757.7147.5348.260.00-1923.08%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen