SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:321.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003210002020-05-21 12:17PM EDT2020-05-260.010.000.010.00-1882141.41%
SPY200527C003210002020-05-21 3:02PM EDT2020-05-270.010.000.010.00-712033.59%
SPY200529C003210002020-05-22 4:07PM EDT2020-05-290.010.000.01-0.02-66.67%1607226.17%
SPY200601C003210002020-05-22 4:08PM EDT2020-06-010.020.010.02-0.02-50.00%167022.27%
SPY200603C003210002020-05-22 3:31PM EDT2020-06-030.040.030.04+0.04-3221.68%
SPY200605C003210002020-05-22 3:49PM EDT2020-06-050.060.070.08-0.04-40.00%543221.88%
SPY200608C003210002020-05-22 1:09PM EDT2020-06-080.070.090.10-0.07-50.00%16520.22%
SPY200610C003210002020-05-22 12:28PM EDT2020-06-100.120.140.15-0.07-36.84%13220.26%
SPY200612C003210002020-05-22 12:15PM EDT2020-06-120.170.200.21-0.12-41.38%649220.34%
SPY200615C003210002020-05-21 1:04PM EDT2020-06-150.310.240.26+0.31--1419.68%
SPY200617C003210002020-05-22 10:07AM EDT2020-06-170.290.310.33+0.29-71619.73%
SPY200619C003210002020-05-22 4:14PM EDT2020-06-190.390.390.40-0.05-11.36%8346,22019.74%
SPY200626C003210002020-05-21 11:03AM EDT2020-06-260.660.530.570.00-1426818.97%
SPY200630C003210002020-05-22 4:14PM EDT2020-06-300.650.640.66-0.07-9.72%61,14418.56%
SPY200717C003210002020-05-22 2:37PM EDT2020-07-171.271.331.36-0.07-5.22%484,80918.68%
SPY200821C003210002020-05-22 2:36PM EDT2020-08-212.983.093.12-0.23-7.17%591,47119.33%
SPY200918C003210002020-05-22 10:14AM EDT2020-09-184.054.424.52-0.32-7.32%14,95319.64%
SPY200930C003210002020-05-21 3:59PM EDT2020-09-304.834.885.100.00-175719.74%
SPY201016C003210002020-05-22 2:09PM EDT2020-10-165.705.765.98-0.41-6.71%72,14020.05%
SPY201120C003210002020-05-22 3:16PM EDT2020-11-207.968.108.33+0.16+2.05%820321.27%
SPY201218C003210002020-05-18 3:08PM EDT2020-12-189.229.259.590.00-42,63021.36%
SPY201231C003210002020-05-18 9:42AM EDT2020-12-319.059.7410.100.00-2056321.33%
SPY210115C003210002020-05-22 2:04PM EDT2021-01-1510.1810.2610.61-0.55-5.13%378921.23%
SPY210319C003210002020-05-22 12:11PM EDT2021-03-1912.0312.2312.72-0.76-5.94%525520.98%
SPY211217C003210002020-05-13 3:00PM EDT2021-12-1714.0718.9119.350.00-314019.83%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003210002020-05-20 2:22PM EDT2020-05-2624.6625.2525.410.00-9340.00%
SPY200529P003210002020-05-21 12:28PM EDT2020-05-2925.2725.2525.45+25.27--230.00%
SPY200617P003210002020-05-19 2:25PM EDT2020-06-1725.7025.4625.89+25.70--219.78%
SPY200619P003210002020-05-22 9:34AM EDT2020-06-1928.7026.9527.20+1.04+3.76%65,70228.53%
SPY200626P003210002020-05-19 2:28PM EDT2020-06-2627.2827.0227.53+27.28--12726.89%
SPY200630P003210002020-05-21 1:07PM EDT2020-06-3027.7527.2627.480.00-12,05225.18%
SPY200717P003210002020-05-18 1:59PM EDT2020-07-1728.1827.8928.210.00-71,35423.34%
SPY200821P003210002020-05-21 2:53PM EDT2020-08-2130.6529.5929.87+30.65--1322.08%
SPY200918P003210002020-05-22 3:23PM EDT2020-09-1832.8431.7232.12+2.14+6.97%489823.37%
SPY200930P003210002020-05-12 1:38PM EDT2020-09-3036.1332.1932.760.00-234523.32%
SPY201016P003210002020-03-20 12:07PM EDT2020-10-1686.1442.6243.660.00-10037.69%
SPY201120P003210002020-05-13 3:35PM EDT2020-11-2047.1035.3735.890.00-617223.96%
SPY201218P003210002020-05-14 3:23PM EDT2020-12-1846.1737.1137.740.00-14,37924.53%
SPY201231P003210002020-04-07 1:47PM EDT2020-12-3156.8044.4345.360.00-101132.43%
SPY210115P003210002020-05-19 3:00PM EDT2021-01-1539.0538.1138.770.00-73,69124.18%
SPY210319P003210002020-05-18 10:28AM EDT2021-03-1942.0740.4741.260.00-159223.93%
SPY211217P003210002020-03-16 9:54AM EDT2021-12-1792.7761.1862.710.00-18532.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen