SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:340.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003400002020-05-19 3:00PM EDT2020-05-260.010.000.010.00-1,3571,54062.50%
SPY200527C003400002020-05-22 12:44PM EDT2020-05-270.010.000.010.00-173851.56%
SPY200529C003400002020-05-21 10:46AM EDT2020-05-290.010.000.010.00-9913,24742.19%
SPY200601C003400002020-05-20 9:48AM EDT2020-06-010.020.000.010.00-2115533.20%
SPY200603C003400002020-05-21 10:04AM EDT2020-06-030.020.000.010.00-2320529.69%
SPY200605C003400002020-05-22 3:32PM EDT2020-06-050.010.000.01-0.02-66.67%5261127.34%
SPY200608C003400002020-05-20 4:11PM EDT2020-06-080.030.010.020.00-10311425.98%
SPY200610C003400002020-05-22 9:36AM EDT2020-06-100.030.010.02-0.01-25.00%617324.41%
SPY200612C003400002020-05-22 3:21PM EDT2020-06-120.030.020.03-0.02-40.00%135824.22%
SPY200615C003400002020-05-22 9:42AM EDT2020-06-150.040.030.04-0.01-20.00%215423.24%
SPY200617C003400002020-05-22 3:59PM EDT2020-06-170.050.040.05+0.05-113222.85%
SPY200619C003400002020-05-22 3:48PM EDT2020-06-190.060.060.07-0.02-25.00%15564,07422.85%
SPY200622C003400002020-05-22 11:07AM EDT2020-06-220.060.060.09+0.06-184322.36%
SPY200626C003400002020-05-22 9:31AM EDT2020-06-260.090.080.11-0.01-10.00%339921.53%
SPY200630C003400002020-05-22 2:16PM EDT2020-06-300.100.110.13-0.03-23.08%6017,38920.85%
SPY200702C003400002020-05-22 2:27PM EDT2020-07-020.130.120.15+0.13-1120.75%
SPY200717C003400002020-05-22 2:57PM EDT2020-07-170.220.230.25-0.01-4.35%12318,29719.12%
SPY200821C003400002020-05-22 3:53PM EDT2020-08-210.590.630.66-0.04-6.35%1542,78617.86%
SPY200918C003400002020-05-22 4:09PM EDT2020-09-181.091.021.10+0.07+6.86%18221,79317.48%
SPY200930C003400002020-05-22 11:15AM EDT2020-09-301.121.151.29-0.21-15.79%201,02817.31%
SPY201016C003400002020-05-22 3:29PM EDT2020-10-161.471.491.64-0.06-3.92%62,35917.38%
SPY201120C003400002020-05-22 11:48AM EDT2020-11-202.462.612.77-0.29-10.55%13,27118.17%
SPY201218C003400002020-05-22 3:48PM EDT2020-12-183.383.343.56+0.04+1.20%1813,55518.35%
SPY201231C003400002020-05-22 2:32PM EDT2020-12-313.713.643.88-0.01-0.27%69,86918.34%
SPY210115C003400002020-05-22 3:53PM EDT2021-01-154.034.044.25-0.02-0.49%13712,95818.33%
SPY210319C003400002020-05-20 3:53PM EDT2021-03-195.715.535.870.00-323,09218.41%
SPY210331C003400002020-05-22 9:58AM EDT2021-03-315.665.786.13+5.66-279-18.36%
SPY210618C003400002020-05-22 4:13PM EDT2021-06-187.807.587.900.00-42,34318.25%
SPY210917C003400002020-05-21 10:56AM EDT2021-09-179.719.539.850.00-14,57718.16%
SPY211217C003400002020-05-21 10:23AM EDT2021-12-1711.7311.3911.600.00-41,29018.03%
SPY220121C003400002020-05-22 12:37PM EDT2022-01-2111.8012.2212.54-0.45-3.67%272118.20%
SPY220318C003400002020-05-18 1:19PM EDT2022-03-1812.8412.8014.010.00-255718.44%
SPY221216C003400002020-05-21 10:32AM EDT2022-12-1618.5717.8819.130.00-901,05018.43%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526P003400002020-05-21 9:41AM EDT2020-05-2642.7344.3044.430.00-120.00%
SPY200527P003400002020-04-30 4:07PM EDT2020-05-2750.5644.3044.440.00--20.00%
SPY200529P003400002020-05-22 3:29PM EDT2020-05-2945.5344.2944.44+0.01+0.02%61430.00%
SPY200601P003400002020-05-20 10:21AM EDT2020-06-0142.5044.2944.440.00-150.00%
SPY200605P003400002020-05-20 10:44AM EDT2020-06-0542.6744.2944.46+42.67--700.00%
SPY200615P003400002020-05-18 12:10AM EDT2020-06-1558.8044.1644.630.00--4024.90%
SPY200619P003400002020-05-20 1:30PM EDT2020-06-1945.1545.6345.920.00-1032,29739.10%
SPY200622P003400002020-05-19 2:50PM EDT2020-06-2245.2945.5846.06+45.29--1337.98%
SPY200626P003400002020-05-19 2:55PM EDT2020-06-2646.0245.5746.10+46.02--235.85%
SPY200630P003400002020-05-22 11:37AM EDT2020-06-3047.4645.7045.99+1.26+2.73%122,45833.20%
SPY200717P003400002020-05-21 3:58PM EDT2020-07-1746.6945.6846.140.00-2902,28228.22%
SPY200821P003400002020-05-21 11:15AM EDT2020-08-2147.1046.1346.500.00-329523.27%
SPY200918P003400002020-05-21 11:17AM EDT2020-09-1849.0047.3547.980.00-13,04324.17%
SPY200930P003400002020-05-15 10:53AM EDT2020-09-3059.4447.3448.290.00-16323.71%
SPY201016P003400002020-04-30 10:30AM EDT2020-10-1652.4047.5148.770.00-7518623.34%
SPY201120P003400002020-05-21 3:40PM EDT2020-11-2049.7048.7749.490.00-3028522.20%
SPY201218P003400002020-05-13 2:12PM EDT2020-12-1863.0650.1550.980.00-11,13522.91%
SPY201231P003400002020-05-18 3:47PM EDT2020-12-3149.8450.3851.280.00-127022.65%
SPY210115P003400002020-05-22 11:38AM EDT2021-01-1552.3950.7351.59+0.68+1.32%28,97722.34%
SPY210319P003400002020-05-20 3:59PM EDT2021-03-1951.8452.4553.840.00-112322.44%
SPY210618P003400002020-05-18 3:49PM EDT2021-06-1854.5054.9956.350.00-4821422.05%
SPY210917P003400002020-04-22 9:32AM EDT2021-09-1773.5057.4459.650.00-11622.56%
SPY211217P003400002020-05-18 1:52PM EDT2021-12-1760.0460.0060.950.00-1071621.65%
SPY220121P003400002020-05-21 12:51PM EDT2022-01-2161.6460.5861.740.00-19721.57%
SPY220318P003400002020-05-19 2:57PM EDT2022-03-1863.0061.5963.770.00-21222.00%
SPY221216P003400002020-05-15 9:30AM EDT2022-12-1681.7968.1770.220.00-12,26422.07%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen