SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:320.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003200002020-05-21 2:05PM EDT2020-05-260.010.000.010.00-23361839.84%
SPY200527C003200002020-05-22 3:49PM EDT2020-05-270.010.000.01-0.01-50.00%523432.81%
SPY200529C003200002020-05-22 3:25PM EDT2020-05-290.020.010.02-0.01-33.33%2366,56327.34%
SPY200601C003200002020-05-22 3:46PM EDT2020-06-010.030.020.03-0.02-40.00%3372,71422.66%
SPY200603C003200002020-05-22 3:42PM EDT2020-06-030.050.040.05-0.03-37.50%1401,06121.68%
SPY200605C003200002020-05-22 4:10PM EDT2020-06-050.070.070.08-0.05-41.67%1861,61221.14%
SPY200608C003200002020-05-22 2:03PM EDT2020-06-080.100.100.12-0.04-28.57%911720.12%
SPY200610C003200002020-05-22 10:58AM EDT2020-06-100.150.160.17-0.07-31.82%1217720.07%
SPY200612C003200002020-05-22 2:56PM EDT2020-06-120.220.220.24-0.06-21.43%2468920.22%
SPY200615C003200002020-05-22 2:03PM EDT2020-06-150.250.270.30-0.08-24.24%60396719.63%
SPY200617C003200002020-05-22 4:08PM EDT2020-06-170.360.350.38-0.03-7.69%547819.73%
SPY200619C003200002020-05-22 4:07PM EDT2020-06-190.430.430.44-0.04-8.51%1,28563,26519.56%
SPY200622C003200002020-05-22 3:42PM EDT2020-06-220.420.440.49+0.42-1227418.97%
SPY200624C003200002020-05-22 3:56PM EDT2020-06-240.490.500.55+0.49-2614718.85%
SPY200626C003200002020-05-22 3:53PM EDT2020-06-260.590.600.65-0.09-13.24%7823719.02%
SPY200629C003200002020-05-22 3:23PM EDT2020-06-290.600.640.72+0.60-2-18.68%
SPY200630C003200002020-05-22 3:47PM EDT2020-06-300.680.720.74-0.07-9.33%907,48918.56%
SPY200702C003200002020-05-22 4:14PM EDT2020-07-020.830.810.85+0.83-56718.74%
SPY200717C003200002020-05-22 4:13PM EDT2020-07-171.481.471.500.00-2,00811,89018.75%
SPY200821C003200002020-05-22 3:58PM EDT2020-08-213.253.353.38+0.05+1.56%2865,70819.50%
SPY200918C003200002020-05-22 4:02PM EDT2020-09-184.784.744.84+0.12+2.58%1516,61919.84%
SPY200930C003200002020-05-22 11:31AM EDT2020-09-304.805.215.44-0.80-14.29%30098419.94%
SPY201016C003200002020-05-22 2:58PM EDT2020-10-166.066.116.35-0.24-3.81%196,67320.26%
SPY201120C003200002020-05-22 3:40PM EDT2020-11-208.358.518.72-0.15-1.76%630,34821.44%
SPY201218C003200002020-05-22 3:48PM EDT2020-12-189.679.6710.00-0.36-3.59%176,95421.52%
SPY201231C003200002020-05-22 2:52PM EDT2020-12-3110.0710.1610.52-0.13-1.27%211,05321.49%
SPY210115C003200002020-05-22 4:00PM EDT2021-01-1510.9510.6911.04+0.15+1.39%285,06721.39%
SPY210319C003200002020-05-22 2:12PM EDT2021-03-1912.7512.6713.16-0.20-1.54%62,41121.11%
SPY210331C003200002020-05-22 12:12PM EDT2021-03-3112.6612.9813.56-0.45-3.43%1016021.09%
SPY210618C003200002020-05-22 3:23PM EDT2021-06-1814.9415.2315.59-0.57-3.68%2597420.57%
SPY210917C003200002020-05-22 12:08PM EDT2021-09-1716.9517.4017.85-0.90-5.04%159020.24%
SPY211217C003200002020-05-22 3:59PM EDT2021-12-1719.5019.3519.80+0.80+4.28%101,05119.91%
SPY220121C003200002020-05-21 12:18PM EDT2022-01-2120.4620.0220.590.00-42,08319.86%
SPY220318C003200002020-05-21 3:48PM EDT2022-03-1821.3920.7922.040.00-33,12119.92%
SPY221216C003200002020-05-22 3:02PM EDT2022-12-1626.3125.8227.09+0.01+0.04%484119.46%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003200002020-05-22 3:50PM EDT2020-05-2624.9724.2424.44+1.28+5.40%32470.00%
SPY200527P003200002020-05-18 9:37AM EDT2020-05-2726.1124.2424.420.00-140.00%
SPY200529P003200002020-05-20 4:05PM EDT2020-05-2922.6224.2324.510.00-1460.00%
SPY200601P003200002020-05-22 3:50PM EDT2020-06-0124.9624.3224.45-0.91-3.52%1070.00%
SPY200603P003200002020-05-22 4:14PM EDT2020-06-0324.5124.3424.49-0.49-1.96%10470.00%
SPY200605P003200002020-05-22 3:56PM EDT2020-06-0525.0024.3824.620.00-44220.31%
SPY200608P003200002020-05-18 3:40PM EDT2020-06-0824.0224.3124.590.00-2716.60%
SPY200610P003200002020-05-18 12:09AM EDT2020-06-1039.7524.4624.700.00--719.43%
SPY200612P003200002020-05-21 10:38AM EDT2020-06-1224.3524.3724.810.00-51420.41%
SPY200615P003200002020-05-19 2:33PM EDT2020-06-1524.5624.4224.85+24.56--119.51%
SPY200617P003200002020-05-21 9:45AM EDT2020-06-1723.0024.5124.93+23.00--919.63%
SPY200619P003200002020-05-22 3:48PM EDT2020-06-1926.5025.9926.26-1.20-4.33%69819,51428.14%
SPY200622P003200002020-05-22 2:30PM EDT2020-06-2226.6825.9426.40+26.68-5127.34%
SPY200624P003200002020-05-19 2:24PM EDT2020-06-2426.1026.0126.52+26.10--227.01%
SPY200626P003200002020-05-20 10:35AM EDT2020-06-2624.9626.0926.600.00-2726.55%
SPY200630P003200002020-05-21 10:39AM EDT2020-06-3026.9326.3426.560.00-41,22724.90%
SPY200717P003200002020-05-22 3:23PM EDT2020-07-1728.2527.0127.34+0.73+2.65%235,38323.21%
SPY200821P003200002020-05-22 3:59PM EDT2020-08-2129.1728.8529.12-0.46-1.55%539822.16%
SPY200918P003200002020-05-22 3:58PM EDT2020-09-1831.3431.0331.43-0.61-1.91%39,83223.48%
SPY200930P003200002020-05-19 3:20PM EDT2020-09-3032.5031.5632.080.00-1564623.42%
SPY201016P003200002020-05-22 3:52PM EDT2020-10-1633.2132.4633.01-0.16-0.48%155,37723.50%
SPY201120P003200002020-05-20 2:05PM EDT2020-11-2034.3034.7935.300.00-54,28024.12%
SPY201218P003200002020-05-22 12:55PM EDT2020-12-1837.4636.5337.13+0.04+0.11%66,64524.64%
SPY201231P003200002020-05-21 11:30AM EDT2020-12-3138.3537.0237.640.00-134324.49%
SPY210115P003200002020-05-22 2:05PM EDT2021-01-1538.1037.5638.19+1.23+3.34%313,33424.31%
SPY210319P003200002020-05-20 3:18PM EDT2021-03-1939.3839.9240.720.00-2238224.07%
SPY210331P003200002020-05-18 10:28AM EDT2021-03-3141.7340.1741.100.00-156823.96%
SPY210618P003200002020-05-22 9:38AM EDT2021-06-1844.8042.9843.61+2.50+5.91%21,32323.52%
SPY210917P003200002020-05-21 10:24AM EDT2021-09-1744.6045.6146.350.00-249823.24%
SPY211217P003200002020-05-22 1:33PM EDT2021-12-1748.6448.0748.83-0.13-0.27%9120,95423.02%
SPY220121P003200002020-05-22 1:25PM EDT2022-01-2149.9148.7449.67+0.35+0.71%41,58822.90%
SPY220318P003200002020-03-18 12:51PM EDT2022-03-18100.2557.0260.250.00--028.59%
SPY221216P003200002020-05-13 3:31PM EDT2022-12-1667.5056.3558.090.00-22,34222.93%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen