SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C004000002020-05-18 1:30PM EDT2020-06-190.010.000.010.00-535,52635.94%
SPY200717C004000002020-05-27 1:21PM EDT2020-07-170.010.010.02-0.01-50.00%534,77025.78%
SPY200821C004000002020-05-27 2:01PM EDT2020-08-210.020.020.04-0.01-33.33%1066921.19%
SPY200918C004000002020-05-27 3:38PM EDT2020-09-180.060.040.060.00-2396,89619.19%
SPY201016C004000002020-05-27 4:09PM EDT2020-10-160.080.060.09-0.01-11.11%1,3167,86218.02%
SPY201120C004000002020-05-27 4:14PM EDT2020-11-200.100.090.10+0.01+11.11%164,31416.36%
SPY201218C004000002020-05-27 3:55PM EDT2020-12-180.150.130.15+0.03+25.00%1016,45415.97%
SPY201231C004000002020-05-27 3:39PM EDT2020-12-310.170.150.20+0.01+6.25%3187,22816.09%
SPY210115C004000002020-05-27 3:51PM EDT2021-01-150.170.170.18-0.02-10.53%13410,77415.33%
SPY210319C004000002020-05-27 4:07PM EDT2021-03-190.380.340.40+0.01+2.70%245,66915.27%
SPY210618C004000002020-05-27 3:59PM EDT2021-06-180.740.600.74+0.01+1.37%686,81114.81%
SPY210917C004000002020-05-27 4:02PM EDT2021-09-171.141.081.14+0.13+12.87%356614.46%
SPY211217C004000002020-05-26 2:46PM EDT2021-12-171.751.681.900.00-1334,53014.77%
SPY220121C004000002020-05-27 3:58PM EDT2022-01-212.211.902.21+0.28+14.51%3224,50514.85%
SPY220318C004000002020-05-27 2:35PM EDT2022-03-182.352.202.93-0.15-6.00%115515.23%
SPY221216C004000002020-05-27 4:14PM EDT2022-12-165.505.005.48+0.50+10.00%65,04715.27%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619P004000002020-05-19 2:22PM EDT2020-06-19105.4297.5198.060.00-2268.12%
SPY200717P004000002020-05-05 2:52PM EDT2020-07-17112.3897.3998.090.00-55647.82%
SPY200918P004000002020-05-27 3:41PM EDT2020-09-18100.0098.2199.26-21.16-17.46%141136.31%
SPY201120P004000002020-05-27 3:18PM EDT2020-11-20100.0097.6799.60-22.60-18.43%1130.02%
SPY201218P004000002020-05-18 3:57PM EDT2020-12-18107.4098.66100.530.00-21,28929.92%
SPY201231P004000002020-03-27 5:41AM EDT2020-12-31114.23126.08129.330.00--264.73%
SPY210115P004000002020-05-21 2:55PM EDT2021-01-15108.2098.55100.340.00-36527.70%
SPY210319P004000002020-04-08 3:57PM EDT2021-03-19128.00108.80113.290.00-151641.08%
SPY210618P004000002020-05-26 3:58PM EDT2021-06-18105.7699.13102.020.00-11823.89%
SPY210917P004000002020-05-13 10:19AM EDT2021-09-17119.0099.86103.340.00-4823.01%
SPY211217P004000002020-05-20 3:03PM EDT2021-12-17108.88100.22104.990.00-1322.70%
SPY220121P004000002020-05-18 9:30AM EDT2022-01-21114.41100.31105.000.00-63522.04%
SPY220318P004000002020-05-19 2:57PM EDT2022-03-18112.00101.20106.000.00-2621.94%
SPY221216P004000002020-05-26 3:39PM EDT2022-12-16111.80105.76110.500.00-2511221.46%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen