SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:330.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003300002020-05-19 10:19AM EDT2020-05-260.010.000.010.00-6033350.00%
SPY200527C003300002020-05-21 9:30AM EDT2020-05-270.020.000.010.00-10116243.75%
SPY200529C003300002020-05-22 10:31AM EDT2020-05-290.010.000.01-0.01-50.00%173,11133.99%
SPY200601C003300002020-05-22 2:20PM EDT2020-06-010.010.000.01-0.02-66.67%311,10426.95%
SPY200603C003300002020-05-21 12:45PM EDT2020-06-030.030.010.020.00-11,28625.78%
SPY200605C003300002020-05-22 3:58PM EDT2020-06-050.020.020.03-0.02-50.00%3885324.61%
SPY200608C003300002020-05-22 4:06PM EDT2020-06-080.030.020.03-0.04-57.14%119522.07%
SPY200610C003300002020-05-22 12:58PM EDT2020-06-100.050.040.05-0.01-16.67%2149322.07%
SPY200612C003300002020-05-22 3:46PM EDT2020-06-120.070.070.08-0.02-22.22%372,10822.17%
SPY200615C003300002020-05-22 3:16PM EDT2020-06-150.100.090.110.00-16121.58%
SPY200617C003300002020-05-22 1:16PM EDT2020-06-170.100.120.13-0.04-28.57%3019221.19%
SPY200619C003300002020-05-22 3:55PM EDT2020-06-190.150.150.16-0.02-11.76%30889,83221.00%
SPY200622C003300002020-05-22 1:33PM EDT2020-06-220.130.150.16+0.13-313819.90%
SPY200624C003300002020-05-22 3:18PM EDT2020-06-240.170.170.20+0.17-454319.97%
SPY200626C003300002020-05-22 3:20PM EDT2020-06-260.200.200.24-0.05-20.00%3923819.97%
SPY200630C003300002020-05-22 2:04PM EDT2020-06-300.240.250.27-0.03-11.11%1244,92619.26%
SPY200702C003300002020-05-22 3:43PM EDT2020-07-020.280.280.32+0.28-3135219.34%
SPY200717C003300002020-05-22 4:03PM EDT2020-07-170.550.540.57-0.01-1.79%1,1369,46218.47%
SPY200821C003300002020-05-22 3:42PM EDT2020-08-211.341.441.47-0.07-4.96%1772,06618.18%
SPY200918C003300002020-05-22 3:45PM EDT2020-09-182.242.262.35+0.11+5.16%659,79518.26%
SPY200930C003300002020-05-22 2:13PM EDT2020-09-302.502.552.71-0.32-11.35%51,47318.23%
SPY201016C003300002020-05-22 4:14PM EDT2020-10-163.253.173.34+0.12+3.83%142,35718.50%
SPY201120C003300002020-05-22 3:50PM EDT2020-11-205.004.975.150.00-8978319.64%
SPY201218C003300002020-05-22 3:56PM EDT2020-12-185.905.966.24-0.10-1.67%6351,99519.83%
SPY201231C003300002020-05-22 1:41PM EDT2020-12-316.206.366.68-0.05-0.80%531,28119.83%
SPY210115C003300002020-05-22 4:11PM EDT2021-01-157.056.867.15+0.17+2.47%10212,21019.79%
SPY210319C003300002020-05-21 10:45AM EDT2021-03-199.008.669.080.00-64,20619.71%
SPY210331C003300002020-05-21 4:13PM EDT2021-03-318.988.949.440.00-26719.71%
SPY210618C003300002020-05-22 9:37AM EDT2021-06-1810.7111.0411.37-0.29-2.64%14,37619.38%
SPY210917C003300002020-05-21 9:44AM EDT2021-09-1713.6013.1313.580.00-71,71919.23%
SPY211217C003300002020-05-21 9:30AM EDT2021-12-1715.2015.0815.530.00-13,33019.05%
SPY220121C003300002020-05-22 4:14PM EDT2022-01-2116.0015.7316.29-0.01-0.06%32,75419.02%
SPY220318C003300002020-05-13 11:47AM EDT2022-03-1812.9616.5217.760.00-24019.17%
SPY221216C003300002020-05-20 3:54PM EDT2022-12-1622.2821.6422.870.00-64,36018.92%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003300002020-05-18 11:55AM EDT2020-05-2635.0334.3034.420.00-140.00%
SPY200527P003300002020-05-11 3:54PM EDT2020-05-2736.9734.3034.470.00-5100.00%
SPY200529P003300002020-05-22 11:26AM EDT2020-05-2936.3834.2134.43+3.22+9.71%1580.00%
SPY200601P003300002020-05-21 9:35AM EDT2020-06-0133.3034.2134.44+33.30--10.00%
SPY200605P003300002020-05-21 3:32PM EDT2020-06-0535.0034.2434.470.00-201320.00%
SPY200610P003300002020-05-20 12:12PM EDT2020-06-1033.0734.3334.61+33.07--422.07%
SPY200612P003300002020-05-04 11:05AM EDT2020-06-1249.3434.2034.660.00--14022.95%
SPY200615P003300002020-05-19 2:28PM EDT2020-06-1534.4034.2234.680.00-4221.88%
SPY200619P003300002020-05-22 11:05AM EDT2020-06-1937.9135.7735.99+1.20+3.27%29,34933.39%
SPY200622P003300002020-05-22 3:47PM EDT2020-06-2236.3335.6336.14+36.33-2017032.52%
SPY200626P003300002020-05-18 9:31AM EDT2020-06-2639.3135.6736.210.00-4630.87%
SPY200630P003300002020-05-22 3:36PM EDT2020-06-3036.7635.8636.12+0.76+2.11%71,85628.69%
SPY200717P003300002020-05-22 1:48PM EDT2020-07-1737.1336.1236.44+0.61+1.67%1113,99225.09%
SPY200821P003300002020-05-22 2:53PM EDT2020-08-2137.8236.8837.29-0.59-1.54%126322.03%
SPY200918P003300002020-05-22 3:47PM EDT2020-09-1839.2338.6739.06-0.33-0.83%41,11823.08%
SPY200930P003300002020-05-21 10:00AM EDT2020-09-3038.2238.8739.480.00-214022.79%
SPY201016P003300002020-05-22 4:02PM EDT2020-10-1640.0039.4840.11+0.10+0.25%354122.60%
SPY201120P003300002020-05-20 10:37AM EDT2020-11-2039.9041.1541.830.00-61,16022.86%
SPY201218P003300002020-05-22 1:46PM EDT2020-12-1843.8542.7943.52+0.10+0.23%117,72323.51%
SPY201231P003300002020-05-19 11:05AM EDT2020-12-3143.6143.1443.930.00-230823.32%
SPY210115P003300002020-05-20 2:53PM EDT2021-01-1542.7543.6644.360.00-3114,31723.08%
SPY210319P003300002020-05-21 2:49PM EDT2021-03-1946.9145.8646.690.00-490222.95%
SPY210331P003300002020-05-22 2:08PM EDT2021-03-3147.0046.0647.04-2.00-4.08%12022.85%
SPY210618P003300002020-05-22 3:52PM EDT2021-06-1849.6448.7349.45+0.26+0.53%22,21222.54%
SPY210917P003300002020-05-19 11:16AM EDT2021-09-1751.1351.2952.170.00-13021922.43%
SPY211217P003300002020-05-20 3:18PM EDT2021-12-1753.3053.7554.570.00-11,10722.26%
SPY220121P003300002020-05-21 3:47PM EDT2022-01-2155.5054.3855.420.00-22,07822.19%
SPY220318P003300002020-05-20 11:22AM EDT2022-03-1853.7955.4557.440.00-3622.54%
SPY221216P003300002020-05-18 2:06PM EDT2022-12-1662.0062.0563.940.00-18,55922.47%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen