SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:390.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C003900002020-05-21 11:56AM EDT2020-06-190.010.000.010.00-13,89832.81%
SPY200630C003900002020-05-26 10:23AM EDT2020-06-300.010.000.010.00-125,02527.34%
SPY200717C003900002020-05-27 11:39AM EDT2020-07-170.020.010.020.00-15,16523.63%
SPY200821C003900002020-05-26 10:55AM EDT2020-08-210.040.030.050.00-45819.92%
SPY200918C003900002020-05-27 11:14AM EDT2020-09-180.070.050.10-0.02-22.22%504,49018.75%
SPY200930C003900002020-05-27 4:09PM EDT2020-09-300.060.050.06-0.02-25.00%1281,60016.80%
SPY201016C003900002020-05-27 12:34PM EDT2020-10-160.100.090.13-0.01-9.09%913217.33%
SPY201120C003900002020-05-27 2:40PM EDT2020-11-200.130.120.19+0.01+8.33%7951116.33%
SPY201218C003900002020-05-27 11:52AM EDT2020-12-180.190.200.27-0.02-9.52%203,85115.97%
SPY201231C003900002020-05-26 10:02AM EDT2020-12-310.250.200.300.00-152,38315.72%
SPY210115C003900002020-05-27 3:51PM EDT2021-01-150.290.240.36+0.03+11.54%4466,19115.64%
SPY210319C003900002020-05-27 9:41AM EDT2021-03-190.540.470.60-0.06-10.00%23,12815.10%
SPY210618C003900002020-05-27 2:53PM EDT2021-06-180.870.951.10+0.01+1.16%951,38614.81%
SPY210917C003900002020-05-27 3:57PM EDT2021-09-171.581.611.84+0.02+1.28%102,45114.90%
SPY211217C003900002020-05-26 10:57AM EDT2021-12-172.422.362.640.00-535314.91%
SPY220121C003900002020-05-26 9:43AM EDT2022-01-212.932.643.020.00-118714.99%
SPY220318C003900002020-05-19 9:56AM EDT2022-03-182.803.003.910.00-12315.40%
SPY221216C003900002020-05-27 12:36PM EDT2022-12-166.126.357.25-0.53-7.97%415615.74%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P003900002020-04-17 3:50PM EDT2020-06-19104.34106.04106.740.00-622151.90%
SPY200630P003900002020-05-13 11:03AM EDT2020-06-30106.5687.3888.130.00-2451.82%
SPY200821P003900002020-05-21 12:17PM EDT2020-08-2195.6587.3888.140.00--134.50%
SPY200918P003900002020-02-18 12:46PM EDT2020-09-1855.51154.40156.750.00-20142.59%
SPY200930P003900002020-03-12 9:50AM EDT2020-09-30140.72111.91114.610.00--175.39%
SPY201016P003900002020-03-27 4:09AM EDT2020-10-16116.03116.21118.190.00--1076.50%
SPY201120P003900002020-03-27 5:03AM EDT2020-11-20156.83106.75109.230.00--056.88%
SPY201218P003900002020-03-25 3:24PM EDT2020-12-18136.70108.01111.160.00-41054.77%
SPY201231P003900002020-03-27 4:26AM EDT2020-12-3154.10142.84145.680.00-2091.02%
SPY210115P003900002020-05-22 3:52PM EDT2021-01-1598.4588.6490.470.00-1526.19%
SPY210319P003900002020-04-07 10:32AM EDT2021-03-19121.62103.34108.000.00-15244.00%
SPY210618P003900002020-03-27 4:27AM EDT2021-06-1880.00136.40141.390.00-1064.02%
SPY210917P003900002019-09-16 11:31AM EDT2021-09-1790.5190.0892.430.00-1020.68%
SPY211217P003900002020-05-20 3:03PM EDT2021-12-1799.4690.9395.500.00-14121.89%
SPY220121P003900002020-03-02 4:51PM EDT2022-01-21143.06144.50149.500.00-1356.46%
SPY221216P003900002020-05-05 11:21AM EDT2022-12-16112.0097.23102.000.00-1421.31%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen