SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:350.00
Callsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200526C003500002020-05-18 1:02PM EDT2020-05-260.010.000.010.00-12375.00%
SPY200527C003500002020-05-15 10:47AM EDT2020-05-270.010.000.010.00-13960.94%
SPY200529C003500002020-05-22 10:58AM EDT2020-05-290.010.000.010.00-147250.00%
SPY200601C003500002020-05-20 10:49AM EDT2020-06-010.010.000.010.00-1133039.06%
SPY200603C003500002020-05-19 10:58AM EDT2020-06-030.010.000.010.00-1013435.16%
SPY200605C003500002020-05-22 10:29AM EDT2020-06-050.010.000.010.00-111,50932.03%
SPY200608C003500002020-05-21 10:43AM EDT2020-06-080.020.000.01+0.02--3028.91%
SPY200610C003500002020-05-20 9:30AM EDT2020-06-100.030.000.010.00-11612626.95%
SPY200612C003500002020-05-20 9:44AM EDT2020-06-120.030.010.020.00-18927.34%
SPY200615C003500002020-05-22 2:22PM EDT2020-06-150.020.010.020.00-12025.39%
SPY200617C003500002020-05-21 11:47AM EDT2020-06-170.030.020.03+0.03--825.39%
SPY200619C003500002020-05-22 2:30PM EDT2020-06-190.030.030.040.00-1022,89225.20%
SPY200622C003500002020-05-21 9:34AM EDT2020-06-220.040.030.05+0.04--2624.41%
SPY200626C003500002020-05-22 3:43PM EDT2020-06-260.030.030.06-0.02-40.00%720123.44%
SPY200630C003500002020-05-22 2:38PM EDT2020-06-300.060.050.070.00-308,87822.56%
SPY200702C003500002020-05-22 3:12PM EDT2020-07-020.060.050.08+0.06-1022.32%
SPY200717C003500002020-05-22 3:42PM EDT2020-07-170.110.110.13-0.02-15.38%9312,04120.22%
SPY200821C003500002020-05-22 4:14PM EDT2020-08-210.320.300.33+0.01+3.23%431,93018.19%
SPY200918C003500002020-05-22 3:55PM EDT2020-09-180.540.460.58+0.05+10.20%7720,77217.57%
SPY200930C003500002020-05-22 3:29PM EDT2020-09-300.520.520.64-0.07-11.86%96,02917.06%
SPY201016C003500002020-05-22 3:59PM EDT2020-10-160.690.670.82-0.07-9.21%1154,47716.93%
SPY201120C003500002020-05-22 3:05PM EDT2020-11-201.301.291.43-0.11-7.80%61,94817.25%
SPY201218C003500002020-05-22 1:29PM EDT2020-12-181.661.751.93-0.11-6.21%879,73217.32%
SPY201231C003500002020-05-22 2:43PM EDT2020-12-311.982.062.16-0.09-4.35%11,00917.33%
SPY210115C003500002020-05-22 4:14PM EDT2021-01-152.402.222.40+0.15+6.67%25011,07117.27%
SPY210319C003500002020-05-22 12:48PM EDT2021-03-193.253.323.59-0.31-8.71%22,99217.33%
SPY210331C003500002020-05-22 12:45PM EDT2021-03-313.463.513.77+3.46-35-17.26%
SPY210618C003500002020-05-22 3:59PM EDT2021-06-185.104.985.25-0.04-0.78%323,28417.26%
SPY210917C003500002020-05-22 1:52PM EDT2021-09-176.676.687.06-0.19-2.77%25,23317.39%
SPY211217C003500002020-05-21 10:39AM EDT2021-12-178.458.348.750.00-303,50117.42%
SPY220121C003500002020-05-22 3:59PM EDT2022-01-219.188.939.39-0.11-1.18%62,26517.43%
SPY220318C003500002020-05-22 12:58PM EDT2022-03-189.869.6510.83-0.14-1.40%109717.77%
SPY221216C003500002020-05-22 1:33PM EDT2022-12-1614.6514.6215.61-0.76-4.93%12,01117.84%
Putsfür26. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200527P003500002020-05-19 3:00PM EDT2020-05-2755.8954.3054.500.00-6230.00%
SPY200529P003500002020-05-20 3:11PM EDT2020-05-2953.5154.3054.440.00-880.00%
SPY200601P003500002020-05-15 2:06PM EDT2020-06-0164.4954.2954.500.00-4100.00%
SPY200603P003500002020-05-05 2:34PM EDT2020-06-0361.3654.2854.450.00-1380.00%
SPY200608P003500002020-05-18 12:36PM EDT2020-06-0855.2054.2854.46+55.20--10.00%
SPY200612P003500002020-05-13 12:01PM EDT2020-06-1267.9254.1454.600.00-1029.49%
SPY200615P003500002020-05-22 2:48PM EDT2020-06-1555.1954.1454.61+55.19-2228.13%
SPY200617P003500002020-05-19 3:40PM EDT2020-06-1756.6054.1454.61+56.60--226.95%
SPY200619P003500002020-05-21 12:12PM EDT2020-06-1955.8455.5855.980.00-1,3009,98245.34%
SPY200622P003500002020-05-19 2:25PM EDT2020-06-2255.5755.5556.02+55.57--243.21%
SPY200630P003500002020-05-18 3:53PM EDT2020-06-3055.2555.6155.970.00-371337.94%
SPY200717P003500002020-05-21 1:50PM EDT2020-07-1756.2055.6756.020.00-11,04231.68%
SPY200821P003500002020-05-22 12:01PM EDT2020-08-2157.5055.8156.19-9.31-13.94%105425.38%
SPY200918P003500002020-05-20 10:52AM EDT2020-09-1855.7056.8257.520.00-12,18026.11%
SPY200930P003500002020-05-19 12:28PM EDT2020-09-3057.6056.7057.670.00-133725.25%
SPY201016P003500002020-05-20 2:33PM EDT2020-10-1656.4456.7057.960.00-325124.49%
SPY201120P003500002020-05-13 9:33AM EDT2020-11-2067.5857.0558.600.00-563923.24%
SPY201218P003500002020-05-19 11:05AM EDT2020-12-1859.1758.1959.830.00-255323.71%
SPY201231P003500002020-05-14 4:01PM EDT2020-12-3168.9158.3059.980.00-15923.24%
SPY210115P003500002020-05-18 3:57PM EDT2021-01-1559.4058.5360.200.00-462322.82%
SPY210319P003500002020-05-20 2:36PM EDT2021-03-1960.0060.1961.620.00-412,16022.10%
SPY210618P003500002020-05-13 12:21PM EDT2021-06-1876.9062.3563.740.00-53821.57%
SPY210917P003500002020-05-14 9:30AM EDT2021-09-1780.0065.7467.570.00-13422.78%
SPY211217P003500002020-05-18 3:29PM EDT2021-12-1767.4865.9468.960.00-12,66621.96%
SPY220121P003500002020-05-20 2:42PM EDT2022-01-2168.2666.3669.740.00-312721.89%
SPY220318P003500002020-04-09 11:49AM EDT2022-03-1882.8670.0074.640.00-12124.30%
SPY221216P003500002020-05-20 3:36PM EDT2022-12-1675.0774.7476.940.00-35321.75%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen