SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür8. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717C001650002020-06-04 1:02PM EDT2020-07-17145.58134.29134.750.00-500.00%
SPY200720C001650002020-06-19 9:57AM EDT2020-07-20148.31151.98152.420.00-2020141.02%
SPY200727C001650002020-07-02 3:02PM EDT2020-07-27148.75152.04152.430.00-11117.58%
SPY200821C001650002020-06-08 12:36PM EDT2020-08-21155.80137.42137.880.00-10000.00%
SPY200918C001650002020-06-19 11:31AM EDT2020-09-18147.78152.16152.790.00-8869.19%
SPY201016C001650002020-06-18 2:32PM EDT2020-10-16146.42152.10153.110.00-1061.18%
SPY201120C001650002020-06-09 7:06PM EDT2020-11-20113.78149.08150.260.00-2560.00%
SPY201218C001650002020-06-09 6:59PM EDT2020-12-18118.67149.10150.300.00-200.00%
SPY210115C001650002020-07-02 12:24PM EDT2021-01-15149.12152.33153.550.00-382452.48%
SPY210319C001650002020-06-09 7:09PM EDT2021-03-19127.04148.74151.350.00-1200.00%
SPY211217C001650002020-06-09 7:02PM EDT2021-12-1767.97148.40152.180.00-6022.22%
SPY220121C001650002020-06-09 6:56PM EDT2022-01-21165.00148.65152.460.00-1024.76%
SPY220318C001650002020-06-09 6:57PM EDT2022-03-1892.21148.71152.520.00--024.06%
SPY220617C001650002020-06-29 10:05AM EDT2022-06-17137.72152.91154.390.00--329.84%
SPY221216C001650002020-06-26 12:56PM EDT2022-12-16140.00152.47155.140.00-16628.32%
Putsfür8. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200708P001650002020-06-29 9:34AM EDT2020-07-080.010.000.010.00-1,9384,360262.50%
SPY200710P001650002020-07-01 2:34PM EDT2020-07-100.020.000.010.00-5,3415,350187.50%
SPY200713P001650002020-06-30 2:46PM EDT2020-07-130.020.000.010.00-549567140.63%
SPY200715P001650002020-07-01 10:13AM EDT2020-07-150.020.000.010.00-10533125.00%
SPY200717P001650002020-07-06 3:19PM EDT2020-07-170.010.000.01-0.01-50.00%4657,215112.50%
SPY200720P001650002020-07-02 9:59AM EDT2020-07-200.020.010.020.00-5051109.38%
SPY200722P001650002020-07-02 1:11PM EDT2020-07-220.030.010.020.00-11101.56%
SPY200724P001650002020-07-06 4:14PM EDT2020-07-240.020.020.03-0.01-33.33%1001,543100.78%
SPY200727P001650002020-07-01 3:20PM EDT2020-07-270.050.020.030.00-1192.97%
SPY200729P001650002020-06-30 11:21AM EDT2020-07-290.070.020.030.00-206789.06%
SPY200731P001650002020-07-02 10:33AM EDT2020-07-310.060.030.040.00-11887.89%
SPY200803P001650002020-07-01 9:35AM EDT2020-08-030.090.030.040.00--183.20%
SPY200807P001650002020-07-01 9:30AM EDT2020-08-070.120.050.060.00--181.25%
SPY200821P001650002020-07-06 1:30PM EDT2020-08-210.110.110.12-0.06-35.29%25515,80373.24%
SPY200918P001650002020-07-06 11:18AM EDT2020-09-180.260.250.27-0.02-7.14%552,97263.87%
SPY201016P001650002020-07-06 4:04PM EDT2020-10-160.400.400.42-0.03-6.98%3178557.91%
SPY201120P001650002020-07-06 11:13AM EDT2020-11-200.660.650.68-0.04-5.71%12,44853.78%
SPY201218P001650002020-07-06 1:43PM EDT2020-12-180.900.870.93-0.01-1.10%1704,65451.53%
SPY210115P001650002020-07-02 2:17PM EDT2021-01-151.161.061.140.00-12,93949.66%
SPY210319P001650002020-06-26 12:59PM EDT2021-03-192.551.451.710.00-2302,58346.56%
SPY210618P001650002020-07-06 9:55AM EDT2021-06-182.222.112.46-0.18-7.50%666543.15%
SPY210917P001650002020-06-18 11:52AM EDT2021-09-173.002.713.27-1.11-27.01%117140.97%
SPY211217P001650002020-06-25 12:15PM EDT2021-12-175.003.424.000.00-5060339.15%
SPY220121P001650002020-06-12 2:24PM EDT2022-01-217.555.206.150.00-3373842.52%
SPY220318P001650002020-06-22 6:38PM EDT2022-03-186.454.515.780.00-1639.85%
SPY220617P001650002020-06-17 12:57PM EDT2022-06-176.655.055.670.00-103737.02%
SPY221216P001650002020-07-06 2:51PM EDT2022-12-166.936.647.11-0.27-3.75%63435.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen