SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:370.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C003700002020-05-26 3:22PM EDT2020-06-190.010.000.020.00-2025,38328.52%
SPY200630C003700002020-05-26 3:47PM EDT2020-06-300.020.010.020.00-21,13323.44%
SPY200717C003700002020-05-21 12:14PM EDT2020-07-170.040.030.040.00-252,08620.51%
SPY200821C003700002020-05-27 3:50PM EDT2020-08-210.100.090.11-0.01-9.09%2962,51717.82%
SPY200918C003700002020-05-27 2:26PM EDT2020-09-180.190.170.220.00-1,0454,60817.04%
SPY200930C003700002020-05-27 3:58PM EDT2020-09-300.200.170.27-0.03-13.04%13434916.74%
SPY201016C003700002020-05-27 3:55PM EDT2020-10-160.250.220.32+0.01+4.17%2891,36316.19%
SPY201120C003700002020-05-27 3:57PM EDT2020-11-200.420.410.52+0.07+20.00%817,33415.76%
SPY201218C003700002020-05-27 3:58PM EDT2020-12-180.640.640.76-0.04-5.88%25,47215.73%
SPY201231C003700002020-05-27 3:57PM EDT2020-12-310.780.720.82+0.07+9.86%530815.49%
SPY210115C003700002020-05-27 2:29PM EDT2021-01-150.780.850.98-0.05-6.02%721,89515.54%
SPY210319C003700002020-05-27 3:34PM EDT2021-03-191.381.381.64+0.05+3.76%1261,94615.49%
SPY210618C003700002020-05-27 4:06PM EDT2021-06-182.532.432.67+0.16+6.75%2112,49415.36%
SPY210917C003700002020-05-27 2:27PM EDT2021-09-173.483.573.80-0.02-0.57%4251,51015.32%
SPY211217C003700002020-05-26 9:30AM EDT2021-12-175.704.775.210.00-13,60115.55%
SPY220121C003700002020-05-27 3:03PM EDT2022-01-215.255.195.80+0.01+0.19%1163415.66%
SPY220318C003700002020-05-27 4:05PM EDT2022-03-186.255.706.25+0.47+8.13%111015.38%
SPY221216C003700002020-05-27 9:30AM EDT2022-12-1610.3510.1011.83-0.10-0.96%51,15716.68%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P003700002020-05-20 3:58PM EDT2020-06-1974.2567.4768.040.00-1,9995,64652.69%
SPY200630P003700002020-05-14 3:22PM EDT2020-06-3088.0467.4068.150.00-501146.12%
SPY200717P003700002020-04-17 12:54PM EDT2020-07-1786.7785.9286.700.00-24091.52%
SPY200918P003700002020-04-30 10:04AM EDT2020-09-1881.4168.3869.480.00-211829.37%
SPY200930P003700002020-05-12 3:02PM EDT2020-09-3081.4068.2069.530.00-6428.07%
SPY201016P003700002020-05-26 10:11AM EDT2020-10-1671.8068.1269.670.00-203026.79%
SPY201120P003700002020-04-16 12:58PM EDT2020-11-2094.6086.4088.100.00-51150.35%
SPY201218P003700002020-05-26 11:26AM EDT2020-12-1872.8869.1171.000.00-317824.81%
SPY201231P003700002020-05-08 10:02AM EDT2020-12-3182.1069.0971.100.00-1124.23%
SPY210115P003700002020-05-20 2:08PM EDT2021-01-1576.5969.1171.100.00-117623.44%
SPY210319P003700002020-05-26 11:08AM EDT2021-03-1973.2069.5572.550.00-43722.81%
SPY210618P003700002020-03-27 4:27AM EDT2021-06-1861.9897.45117.000.00-1050.60%
SPY211217P003700002019-11-26 12:41PM EDT2021-12-1762.0652.8955.330.00-340.00%
SPY220121P003700002020-04-29 11:04AM EDT2022-01-2186.8374.2678.740.00-25221.13%
SPY221216P003700002020-04-13 10:21AM EDT2022-12-16106.3098.66103.050.00-1530.43%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen