SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür13. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200713C002200002020-06-29 11:39AM EDT2020-07-1383.1197.7798.14+83.11--1194.53%
SPY200717C002200002020-06-30 9:41AM EDT2020-07-1785.2397.7698.16+4.72+5.86%712127.64%
SPY200724C002200002020-06-22 6:44PM EDT2020-07-24102.4697.7898.150.00-3090.43%
SPY200727C002200002020-06-29 10:15AM EDT2020-07-2782.0897.7998.15-0.57-0.69%1082.23%
SPY200731C002200002020-06-26 10:14AM EDT2020-07-3184.2297.8298.200.00-507575.29%
SPY200821C002200002020-07-07 10:23AM EDT2020-08-2197.0998.0698.48+13.97+16.81%187658.06%
SPY200918C002200002020-06-29 11:41AM EDT2020-09-1884.9198.3899.04-8.74-9.33%21,45252.36%
SPY200930C002200002020-06-18 12:20PM EDT2020-09-3092.1698.4599.250.00-27649.84%
SPY201016C002200002020-06-26 10:03AM EDT2020-10-1686.9898.6199.540.00-1487347.30%
SPY201120C002200002020-06-24 10:32AM EDT2020-11-2091.3199.27100.370.00-4235744.27%
SPY201218C002200002020-07-02 3:58PM EDT2020-12-1894.4799.70100.83-2.76-2.84%11,09141.88%
SPY201231C002200002020-06-22 6:45PM EDT2020-12-3184.52100.27100.630.00-528739.61%
SPY210115C002200002020-06-19 2:52PM EDT2021-01-1593.90100.09101.190.00-319139.77%
SPY210319C002200002020-07-02 2:45PM EDT2021-03-1998.03101.38101.79-1.04-1.05%211535.95%
SPY210331C002200002020-06-15 10:49AM EDT2021-03-3187.08101.47101.930.00-4435.46%
SPY210618C002200002020-06-19 10:32AM EDT2021-06-1898.85102.34102.740.00-1258232.72%
SPY210917C002200002020-06-23 3:33PM EDT2021-09-1799.20102.69103.840.00-11030.91%
SPY211217C002200002020-06-26 9:49AM EDT2021-12-1793.81103.25104.600.00-117129.17%
SPY220121C002200002020-07-09 3:18PM EDT2022-01-21101.50103.28105.17-0.05-0.05%2668929.00%
SPY220318C002200002020-06-22 6:38PM EDT2022-03-1887.28103.91105.310.00-14627.83%
SPY220617C002200002020-06-26 10:06AM EDT2022-06-1794.08104.04106.500.00-2127.32%
SPY221216C002200002020-07-10 1:21PM EDT2022-12-16104.40104.71108.19+11.09+11.89%129025.97%
Putsfür13. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200713P002200002020-07-07 10:02AM EDT2020-07-130.010.000.00-0.14-93.33%1021,57350.00%
SPY200715P002200002020-07-09 11:58AM EDT2020-07-150.010.000.00-0.25-96.15%101,15450.00%
SPY200717P002200002020-07-10 3:51PM EDT2020-07-170.010.000.01-0.24-96.00%19631,64181.25%
SPY200720P002200002020-07-10 9:38AM EDT2020-07-200.010.000.00-0.32-96.97%11646550.00%
SPY200722P002200002020-07-09 3:52PM EDT2020-07-220.030.010.02-0.31-91.18%1610068.75%
SPY200724P002200002020-07-10 3:30PM EDT2020-07-240.040.020.03-0.36-90.00%562,89666.41%
SPY200727P002200002020-07-10 11:14AM EDT2020-07-270.050.030.04-0.44-89.80%25162.50%
SPY200729P002200002020-07-10 1:59PM EDT2020-07-290.070.050.06-0.49-87.50%127761.91%
SPY200731P002200002020-07-10 3:15PM EDT2020-07-310.070.070.08-0.50-87.72%1061,22860.94%
SPY200803P002200002020-07-09 2:07PM EDT2020-08-030.130.080.10+0.13-12047258.30%
SPY200805P002200002020-07-10 11:03AM EDT2020-08-050.140.120.13+0.14-22.22%5711158.30%
SPY200807P002200002020-07-10 9:56AM EDT2020-08-070.190.140.15+0.19-5.00%4448057.23%
SPY200810P002200002020-07-10 10:41AM EDT2020-08-100.190.160.17+0.19---55.27%
SPY200814P002200002020-07-10 11:48AM EDT2020-08-140.240.210.23+0.24-25.00%543454.10%
SPY200821P002200002020-07-10 4:14PM EDT2020-08-210.300.300.31-0.90-75.00%2,77210,76851.76%
SPY200828P002200002020-07-10 3:02PM EDT2020-08-280.430.410.43+0.43+2,150.00%11-50.29%
SPY200918P002200002020-07-10 4:01PM EDT2020-09-180.810.800.81-1.32-61.97%25024,63047.07%
SPY200930P002200002020-07-10 2:26PM EDT2020-09-301.031.021.04-1.62-61.13%853,50545.58%
SPY201016P002200002020-07-10 4:00PM EDT2020-10-161.441.401.43-1.86-56.36%1,0207,81244.48%
SPY201120P002200002020-07-10 3:52PM EDT2020-11-202.482.422.46-2.27-47.79%12817,76343.18%
SPY201218P002200002020-07-10 4:06PM EDT2020-12-183.253.223.25-2.48-43.28%12920,05042.11%
SPY201231P002200002020-07-10 3:35PM EDT2020-12-313.553.433.50-2.60-42.28%161,68541.32%
SPY210115P002200002020-07-10 3:38PM EDT2021-01-153.883.773.85-2.25-36.70%400040.69%
SPY210319P002200002020-07-10 12:16PM EDT2021-03-195.505.245.37-2.76-33.41%45,96938.83%
SPY210331P002200002020-07-10 1:43PM EDT2021-03-315.755.445.69-2.75-32.35%118138.61%
SPY210618P002200002020-07-09 9:45AM EDT2021-06-187.386.977.25-2.92-28.35%68,00836.64%
SPY210630P002200002020-07-10 2:58PM EDT2021-06-307.437.127.51+7.43+1,580.85%11036.44%
SPY210917P002200002020-07-07 10:10AM EDT2021-09-178.858.498.90-1.35-13.24%181,33534.98%
SPY211217P002200002020-07-10 3:23PM EDT2021-12-1710.399.9310.48-3.60-25.73%14,77833.77%
SPY220121P002200002020-07-10 3:21PM EDT2022-01-2110.8210.3711.13-3.13-22.44%178233.46%
SPY220318P002200002020-07-07 11:25AM EDT2022-03-1811.9211.3212.17-1.08-8.31%152333.04%
SPY220617P002200002020-07-09 10:58AM EDT2022-06-1714.3212.7913.68-2.27-13.68%17232.34%
SPY221216P002200002020-07-09 10:28AM EDT2022-12-1616.5515.7516.70-3.45-17.25%13,08331.40%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen