SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:355.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529C003550002020-05-15 3:48PM EDT2020-05-290.010.000.010.00-117768.75%
SPY200601C003550002020-05-22 2:22PM EDT2020-06-010.010.000.010.00-1146.09%
SPY200605C003550002020-05-22 2:38PM EDT2020-06-050.010.000.010.00-23334.38%
SPY200610C003550002020-05-27 3:30PM EDT2020-06-100.010.000.010.00-2127.74%
SPY200612C003550002020-05-21 10:35AM EDT2020-06-120.030.010.020.00-142027.74%
SPY200615C003550002020-05-27 2:43PM EDT2020-06-150.020.010.020.00-1425.39%
SPY200617C003550002020-05-26 10:45AM EDT2020-06-170.020.010.020.00-353624.22%
SPY200619C003550002020-05-27 3:51PM EDT2020-06-190.020.020.030.00-19120,17524.02%
SPY200622C003550002020-05-27 2:25PM EDT2020-06-220.020.020.03-0.01-33.33%531922.66%
SPY200624C003550002020-05-22 3:22PM EDT2020-06-240.030.030.040.00-131322.56%
SPY200626C003550002020-05-27 3:43PM EDT2020-06-260.030.030.04-0.01-25.00%269621.78%
SPY200630C003550002020-05-27 1:07PM EDT2020-06-300.030.040.05-0.03-50.00%131,52021.00%
SPY200702C003550002020-05-27 2:13PM EDT2020-07-020.040.040.050.00-3120.41%
SPY200717C003550002020-05-27 12:29PM EDT2020-07-170.080.080.10-0.01-11.11%23,63918.70%
SPY200821C003550002020-05-27 4:00PM EDT2020-08-210.270.270.29-0.01-3.57%1575016.90%
SPY200918C003550002020-05-27 10:15AM EDT2020-09-180.440.460.54-0.04-8.33%209,05916.41%
SPY200930C003550002020-05-27 10:31AM EDT2020-09-300.460.530.61-0.08-14.81%46,51015.98%
SPY201016C003550002020-05-27 10:55AM EDT2020-10-160.530.670.78-0.09-14.52%1079815.83%
SPY201120C003550002020-05-26 3:56PM EDT2020-11-201.041.221.360.00-148516.10%
SPY201218C003550002020-05-27 3:44PM EDT2020-12-181.651.671.86+0.16+10.74%82,74416.21%
SPY201231C003550002020-05-26 11:48AM EDT2020-12-311.681.882.070.00-321916.19%
SPY210115C003550002020-05-27 3:27PM EDT2021-01-152.002.112.33-0.08-3.85%6958616.19%
SPY210319C003550002020-05-26 2:12PM EDT2021-03-193.093.263.540.00-631,43616.32%
SPY210331C003550002020-05-22 9:58AM EDT2021-03-312.663.383.740.00-171716.29%
SPY210618C003550002020-05-27 4:04PM EDT2021-06-185.004.845.20+0.60+13.64%448216.30%
SPY210917C003550002020-05-26 10:44AM EDT2021-09-176.366.477.030.00-387916.47%
SPY211217C003550002020-05-26 12:08PM EDT2021-12-177.838.038.650.00-148916.46%
SPY220121C003550002020-05-27 3:59PM EDT2022-01-219.108.759.37+1.35+17.42%31,09616.54%
SPY220318C003550002020-05-26 11:47AM EDT2022-03-189.679.1910.930.00-11716.97%
SPY221216C003550002020-05-21 11:21AM EDT2022-12-1613.5014.2015.510.00-212416.95%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P003550002020-05-22 1:22PM EDT2020-05-2960.4451.2851.480.00-6381.64%
SPY200619P003550002020-04-30 11:27AM EDT2020-06-1965.3552.5353.010.00-23,16846.25%
SPY200630P003550002020-05-14 3:21PM EDT2020-06-3073.0652.4853.120.00-202238.72%
SPY200717P003550002020-05-20 12:17PM EDT2020-07-1759.6752.5653.070.00-2431.37%
SPY200821P003550002020-05-19 2:10PM EDT2020-08-2160.8752.8353.310.00--225.07%
SPY200918P003550002020-05-27 3:39PM EDT2020-09-1855.6353.7454.73-8.83-13.70%44,98425.69%
SPY200930P003550002020-03-11 12:52PM EDT2020-09-3082.4277.5380.380.00-11164.00%
SPY201016P003550002020-03-09 1:38PM EDT2020-10-1681.7080.9783.550.00--1064.75%
SPY201120P003550002020-03-09 1:41PM EDT2020-11-2081.9181.3184.160.00-61058.57%
SPY201218P003550002020-05-26 9:52AM EDT2020-12-1858.1155.0557.130.00-21823.18%
SPY201231P003550002020-03-13 1:08PM EDT2020-12-31106.6278.9081.170.00-2251.08%
SPY210115P003550002020-05-26 10:06AM EDT2021-01-1558.9555.3057.420.00-13322.16%
SPY210319P003550002020-05-01 9:53AM EDT2021-03-1975.6056.7958.910.00-42,00521.48%
SPY210618P003550002020-05-18 1:29PM EDT2021-06-1867.0058.8760.980.00-11820.86%
SPY210917P003550002020-03-18 1:38PM EDT2021-09-17130.2377.9581.460.00-2234.72%
SPY211217P003550002020-04-09 10:42AM EDT2021-12-1784.0072.1875.590.00-21,99227.84%
SPY220121P003550002020-05-20 3:52PM EDT2022-01-2171.4663.3566.680.00-12020.92%
SPY221216P003550002020-05-12 2:53PM EDT2022-12-1681.7971.6975.020.00-2221.45%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen