SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:322.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003220002020-05-21 11:12AM EDT2020-05-260.010.000.010.00-823342.97%
SPY200527C003220002020-05-21 3:42PM EDT2020-05-270.010.000.010.00-749835.16%
SPY200529C003220002020-05-22 3:48PM EDT2020-05-290.010.010.02-0.01-50.00%217829.30%
SPY200601C003220002020-05-22 3:42PM EDT2020-06-010.020.010.02-0.03-60.00%12723.05%
SPY200603C003220002020-05-22 11:13AM EDT2020-06-030.040.030.04-0.02-33.33%2201622.46%
SPY200605C003220002020-05-22 3:55PM EDT2020-06-050.050.050.06-0.05-50.00%762121.68%
SPY200608C003220002020-05-20 9:50AM EDT2020-06-080.150.080.09+0.15--3620.51%
SPY200610C003220002020-05-19 11:03AM EDT2020-06-100.240.120.130.00-1120.41%
SPY200612C003220002020-05-20 3:02PM EDT2020-06-120.300.170.190.00-1525620.58%
SPY200615C003220002020-05-22 3:58PM EDT2020-06-150.210.210.23+0.21-1019.80%
SPY200617C003220002020-05-22 3:59PM EDT2020-06-170.260.270.30+0.26-125319.95%
SPY200619C003220002020-05-22 3:59PM EDT2020-06-190.320.340.35-0.08-20.00%37810,70919.75%
SPY200622C003220002020-05-22 3:30PM EDT2020-06-220.330.340.38+0.33-42-19.02%
SPY200626C003220002020-05-21 3:17PM EDT2020-06-260.570.470.51+0.57--7219.02%
SPY200630C003220002020-05-22 4:01PM EDT2020-06-300.540.570.59-0.12-18.18%21,78118.57%
SPY200717C003220002020-05-22 2:08PM EDT2020-07-171.121.201.23-0.08-6.67%6010,92918.60%
SPY200821C003220002020-05-22 2:35PM EDT2020-08-212.742.852.88-0.13-4.53%763,12419.17%
SPY200918C003220002020-05-20 4:12PM EDT2020-09-184.434.124.220.00-511,52619.46%
SPY200930C003220002020-05-21 4:05PM EDT2020-09-304.424.574.780.00-2527919.56%
SPY201016C003220002020-05-19 2:06PM EDT2020-10-165.365.415.640.00-1864119.88%
SPY201120C003220002020-05-21 2:45PM EDT2020-11-207.707.717.930.00-319121.08%
SPY201218C003220002020-05-18 3:08PM EDT2020-12-188.818.859.170.00-42,39421.18%
SPY201231C003220002020-05-21 10:47AM EDT2020-12-319.569.339.690.00-35457721.17%
SPY210115C003220002020-05-22 2:19PM EDT2021-01-159.929.8410.19+0.22+2.27%31,72021.07%
SPY210319C003220002020-05-21 2:52PM EDT2021-03-1912.0111.8312.280.00-226920.83%
SPY211217C003220002020-05-13 3:00PM EDT2021-12-1713.7118.4418.920.00-58019.75%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200605P003220002020-05-21 2:48PM EDT2020-06-0527.4526.3626.51+27.45--900.00%
SPY200619P003220002020-05-22 9:45AM EDT2020-06-1930.0027.9428.16+1.70+6.01%38,15429.02%
SPY200626P003220002020-05-22 2:19PM EDT2020-06-2628.6927.9328.48+28.69-237627.31%
SPY200630P003220002020-05-19 2:22PM EDT2020-06-3028.1528.1928.420.00-431625.53%
SPY200717P003220002020-05-21 10:25AM EDT2020-07-1727.5628.7629.090.00-53,22123.48%
SPY200821P003220002020-05-20 3:26PM EDT2020-08-2129.3530.3430.620.00-2221.97%
SPY200918P003220002020-05-08 9:32AM EDT2020-09-1837.5432.4332.840.00-202,39923.30%
SPY200930P003220002020-05-13 2:55PM EDT2020-09-3046.7932.8933.450.00-485623.22%
SPY201016P003220002020-05-13 1:51PM EDT2020-10-1646.3833.7534.320.00-11,60723.25%
SPY201120P003220002020-05-20 12:41PM EDT2020-11-2035.3035.9736.510.00-219023.83%
SPY201218P003220002020-05-19 10:27AM EDT2020-12-1837.9037.7038.330.00-4097624.39%
SPY201231P003220002020-05-22 3:58PM EDT2020-12-3138.8238.1538.84+0.13+0.34%16724.25%
SPY210115P003220002020-05-20 9:47AM EDT2021-01-1537.9038.6939.340.00-51,09324.03%
SPY210319P003220002020-04-16 3:24PM EDT2021-03-1955.7348.2349.840.00-245231.51%
SPY211217P003220002020-05-20 11:19AM EDT2021-12-1747.9049.1649.900.00-27322.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen