SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:205.00
Callsfür13. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717C002050002020-06-18 2:04PM EDT2020-07-17106.14112.76113.160.00-1800164.45%
SPY200724C002050002020-06-22 6:44PM EDT2020-07-24114.34112.78113.150.00--2111.91%
SPY200821C002050002020-06-22 6:41PM EDT2020-08-2186.63112.95113.370.00-1067.29%
SPY200918C002050002020-07-09 10:02AM EDT2020-09-18111.91113.11113.79+26.45+30.95%3021455.64%
SPY200930C002050002020-06-22 6:47PM EDT2020-09-3073.98113.10113.960.00-6452.20%
SPY201016C002050002020-06-22 6:42PM EDT2020-10-1683.36113.20114.140.00-427052.61%
SPY201120C002050002020-06-16 3:20PM EDT2020-11-20107.99113.60114.730.00-11712148.36%
SPY201218C002050002020-06-22 6:44PM EDT2020-12-1883.67113.89115.030.00-161645.28%
SPY201231C002050002020-06-22 6:45PM EDT2020-12-3197.60114.00115.120.00-157343.91%
SPY210115C002050002020-07-02 12:30PM EDT2021-01-15110.55114.16115.27+27.37+32.90%329342.70%
SPY210319C002050002020-07-02 9:30AM EDT2021-03-19112.14114.76115.92+68.19+155.15%331839.00%
SPY210331C002050002020-06-22 6:51PM EDT2021-03-31107.75114.84116.030.00-1638.42%
SPY210618C002050002020-07-09 10:09AM EDT2021-06-18114.39115.82116.23+28.24+32.78%77334.18%
SPY210917C002050002020-06-22 6:52PM EDT2021-09-1796.89115.92117.080.00-1432.14%
SPY211217C002050002020-06-17 3:46PM EDT2021-12-17110.74116.28117.640.00-12630.21%
SPY220121C002050002020-07-08 1:25PM EDT2022-01-21113.60116.24118.14+26.85+30.95%223130.07%
SPY220318C002050002020-06-22 6:38PM EDT2022-03-1883.00116.75118.160.00-1128.69%
SPY221216C002050002020-06-30 11:21AM EDT2022-12-16109.54117.07120.56-9.46-7.95%103826.72%
Putsfür13. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200713P002050002020-07-06 2:02PM EDT2020-07-130.010.000.00-0.12-92.31%30032250.00%
SPY200715P002050002020-07-09 10:38AM EDT2020-07-150.010.000.00-0.15-93.75%9251,36650.00%
SPY200717P002050002020-07-10 3:23PM EDT2020-07-170.010.000.00-0.19-95.00%974,43650.00%
SPY200720P002050002020-07-09 11:33AM EDT2020-07-200.020.000.00-0.19-90.48%525650.00%
SPY200722P002050002020-07-08 12:37PM EDT2020-07-220.030.010.02-0.15-83.33%13784.38%
SPY200724P002050002020-07-10 4:11PM EDT2020-07-240.020.000.00-0.29-93.55%121,86050.00%
SPY200727P002050002020-07-10 1:33PM EDT2020-07-270.040.020.03-0.21-84.00%11273.44%
SPY200729P002050002020-07-06 11:22AM EDT2020-07-290.080.030.04-0.25-75.76%88271.48%
SPY200731P002050002020-07-09 11:35AM EDT2020-07-310.090.040.05-0.32-78.05%654369.53%
SPY200803P002050002020-07-10 1:23PM EDT2020-08-030.070.050.06+0.07-22.22%101966.02%
SPY200805P002050002020-07-10 11:58AM EDT2020-08-050.080.070.09+0.08-33.33%12866.02%
SPY200807P002050002020-07-09 2:11PM EDT2020-08-070.140.090.10+0.14-1764.84%
SPY200812P002050002020-07-09 9:44AM EDT2020-08-120.150.120.14+0.15-7761.82%
SPY200821P002050002020-07-10 12:02PM EDT2020-08-210.220.200.21-0.57-72.15%125,84757.91%
SPY200918P002050002020-07-10 3:50PM EDT2020-09-180.540.550.56-0.98-64.47%1425,08051.66%
SPY200930P002050002020-07-10 11:53AM EDT2020-09-300.750.690.71-0.99-56.90%26,90149.71%
SPY201016P002050002020-07-10 3:46PM EDT2020-10-160.970.940.96-1.29-57.08%191,36947.93%
SPY201120P002050002020-07-10 3:37PM EDT2020-11-201.671.641.68-1.70-50.45%1972,04645.90%
SPY201218P002050002020-07-09 3:58PM EDT2020-12-182.232.202.26-1.57-41.32%26,89644.51%
SPY201231P002050002020-07-02 11:57AM EDT2020-12-312.622.382.46-1.41-34.99%5129943.66%
SPY210115P002050002020-07-10 2:38PM EDT2021-01-152.802.702.73-2.06-42.39%21,89242.93%
SPY210319P002050002020-07-06 1:03PM EDT2021-03-193.953.803.92-1.98-33.39%17,87240.74%
SPY210331P002050002020-07-01 12:25PM EDT2021-03-314.703.964.17-0.11-2.29%42640.47%
SPY210618P002050002020-07-10 4:06PM EDT2021-06-185.375.215.45-1.73-24.37%91,20038.29%
SPY210917P002050002020-07-09 10:56AM EDT2021-09-177.546.476.82-0.77-9.27%3038736.45%
SPY211217P002050002020-07-01 10:59AM EDT2021-12-179.027.698.16-1.97-17.93%288335.12%
SPY220121P002050002020-06-22 6:37PM EDT2022-01-2111.408.028.750.00-18334.82%
SPY220318P002050002020-06-22 6:38PM EDT2022-03-188.208.879.670.00-1334.37%
SPY220617P002050002020-07-06 1:48PM EDT2022-06-1710.7110.1511.01-1.81-14.46%1333.62%
SPY221216P002050002020-07-09 3:48PM EDT2022-12-1613.6012.2913.66-2.42-15.11%254032.56%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen