SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:375.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C003750002020-05-26 3:33PM EDT2020-06-190.010.000.010.00-2511,55328.13%
SPY200630C003750002020-05-22 10:03AM EDT2020-06-300.020.010.020.00-11,04424.81%
SPY200717C003750002020-05-27 11:56AM EDT2020-07-170.020.020.03-0.01-33.33%21,00521.09%
SPY200821C003750002020-05-27 1:04PM EDT2020-08-210.070.070.09-0.02-22.22%792,12118.36%
SPY200918C003750002020-05-27 3:35PM EDT2020-09-180.120.120.17-0.02-14.29%1,29029,16917.36%
SPY200930C003750002020-05-27 9:44AM EDT2020-09-300.160.140.200.00-147316.90%
SPY201016C003750002020-05-27 11:25AM EDT2020-10-160.180.150.24+0.06+50.00%57,56716.36%
SPY201120C003750002020-05-27 1:41PM EDT2020-11-200.250.300.41-0.02-7.41%152,35215.94%
SPY201218C003750002020-05-27 12:35PM EDT2020-12-180.420.470.59-0.04-8.70%457,82115.79%
SPY201231C003750002020-05-27 12:14PM EDT2020-12-310.460.530.65-0.05-9.80%23,04115.59%
SPY210115C003750002020-05-27 3:54PM EDT2021-01-150.660.610.74+0.05+8.20%1061,53015.45%
SPY210319C003750002020-05-27 2:00PM EDT2021-03-190.961.101.23-0.13-11.93%122,09715.22%
SPY210618C003750002020-05-27 4:04PM EDT2021-06-182.001.902.12+0.25+14.29%1512,35915.14%
SPY210917C003750002020-05-27 9:38AM EDT2021-09-173.002.923.26-0.06-1.96%580315.30%
SPY211217C003750002020-05-22 3:51PM EDT2021-12-173.503.984.400.00-224515.35%
SPY220121C003750002020-05-26 1:33PM EDT2022-01-214.474.384.920.00-2447015.44%
SPY220318C003750002020-05-27 3:57PM EDT2022-03-185.374.886.13+0.22+4.27%23915.90%
SPY221216C003750002020-05-27 10:47AM EDT2022-12-168.979.0110.00-0.51-5.38%432516.09%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P003750002020-05-19 3:34PM EDT2020-06-1982.0972.4773.070.00-45155.49%
SPY200630P003750002020-05-07 12:45PM EDT2020-06-3087.1072.3973.140.00-341848.33%
SPY200821P003750002020-05-05 2:47PM EDT2020-08-2187.6572.4173.170.00--130.54%
SPY200918P003750002020-03-09 1:39PM EDT2020-09-18101.19100.49102.860.00-41279.24%
SPY200930P003750002020-05-26 11:01AM EDT2020-09-3076.0573.1974.470.00-17829.20%
SPY201016P003750002020-03-27 4:40AM EDT2020-10-16101.19101.10103.360.00--1071.76%
SPY201218P003750002020-03-11 2:01PM EDT2020-12-18102.4597.81100.150.00-2356.01%
SPY201231P003750002020-04-22 3:15PM EDT2020-12-3197.8982.1584.030.00-1636.72%
SPY210115P003750002020-03-23 11:16AM EDT2021-01-15124.2098.09101.260.00-11153.29%
SPY210319P003750002020-05-14 10:14AM EDT2021-03-19102.3874.1977.200.00-1123.27%
SPY210618P003750002020-03-25 1:19PM EDT2021-06-18125.4894.3099.000.00-1340.79%
SPY210917P003750002020-05-18 9:59AM EDT2021-09-1787.5576.8480.290.00-4421.45%
SPY211217P003750002020-04-21 9:30AM EDT2021-12-17104.8085.6190.180.00-17827.41%
SPY220121P003750002020-04-21 9:30AM EDT2022-01-21105.2085.5090.500.00-13726.83%
SPY220318P003750002020-03-16 3:56PM EDT2022-03-18147.66102.00107.000.00--136.31%
SPY221216P003750002020-03-23 3:57PM EDT2022-12-16158.50105.00109.500.00-85231.86%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen