SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür8. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717C002300002020-06-30 12:10PM EDT2020-07-1777.3487.0787.450.00-11687.21%
SPY200731C002300002020-07-02 3:40PM EDT2020-07-3183.2587.1687.580.00-51661.08%
SPY200821C002300002020-07-02 10:18AM EDT2020-08-2185.5387.5387.980.00-12250.95%
SPY200918C002300002020-07-06 2:21PM EDT2020-09-1886.9688.0488.66+4.12+4.97%289447.25%
SPY200930C002300002020-06-23 10:06AM EDT2020-09-3084.8088.2188.910.00-3918,85345.27%
SPY201016C002300002020-07-01 1:08PM EDT2020-10-1682.5788.4989.480.00-11,30344.30%
SPY201120C002300002020-07-06 2:16PM EDT2020-11-2088.6289.6890.11+1.61+1.85%130840.55%
SPY201218C002300002020-07-06 3:57PM EDT2020-12-1890.1890.1790.64+4.91+5.76%901,72338.58%
SPY201231C002300002020-06-22 9:48AM EDT2020-12-3183.8190.4090.780.00-1047437.54%
SPY210115C002300002020-06-30 1:55PM EDT2021-01-1581.5090.6791.090.00-10058136.88%
SPY210319C002300002020-07-02 2:45PM EDT2021-03-1989.0691.7992.210.00-120934.46%
SPY210331C002300002020-06-17 10:58AM EDT2021-03-3188.6490.7093.450.00--136.09%
SPY210618C002300002020-06-29 1:28PM EDT2021-06-1882.3093.0393.460.00-284231.73%
SPY210917C002300002020-06-19 3:46PM EDT2021-09-1789.5093.6994.880.00-14630.25%
SPY211217C002300002020-06-12 1:46PM EDT2021-12-1782.5682.7383.990.00-19050.00%
SPY220121C002300002020-07-02 1:14PM EDT2022-01-2192.1094.7396.120.00-511928.12%
SPY220318C002300002020-06-22 6:38PM EDT2022-03-1877.1491.5994.540.00-1725.02%
SPY220617C002300002020-07-06 2:35PM EDT2022-06-1795.6196.0197.41+7.75+8.82%4226.34%
SPY221216C002300002020-07-06 3:25PM EDT2022-12-1697.2196.6299.23+3.03+3.22%250125.06%
Putsfür8. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200708P002300002020-07-02 3:52PM EDT2020-07-080.010.000.010.00-3456134.38%
SPY200710P002300002020-07-06 11:50AM EDT2020-07-100.010.000.01-0.02-66.67%1381,62996.88%
SPY200713P002300002020-07-06 2:36PM EDT2020-07-130.020.000.01-0.04-66.67%1320771.88%
SPY200715P002300002020-07-06 10:40AM EDT2020-07-150.030.030.04-0.04-57.14%1131275.78%
SPY200717P002300002020-07-06 4:04PM EDT2020-07-170.040.030.04-0.07-63.64%39369,48768.75%
SPY200720P002300002020-07-02 3:48PM EDT2020-07-200.110.050.060.00-4019563.87%
SPY200722P002300002020-07-06 2:35PM EDT2020-07-220.080.070.08-0.09-52.94%112461.91%
SPY200724P002300002020-07-06 10:57AM EDT2020-07-240.110.090.10-0.06-35.29%32,04159.96%
SPY200727P002300002020-07-02 3:55PM EDT2020-07-270.190.110.120.00-44656.84%
SPY200729P002300002020-07-06 3:09PM EDT2020-07-290.160.140.15-0.08-33.33%150355.96%
SPY200731P002300002020-07-06 3:29PM EDT2020-07-310.180.170.18-0.06-25.00%9430,39955.03%
SPY200803P002300002020-07-06 4:03PM EDT2020-08-030.190.190.20-0.08-29.63%2705952.73%
SPY200805P002300002020-07-02 9:42AM EDT2020-08-050.270.220.240.00-1152.15%
SPY200807P002300002020-07-06 3:31PM EDT2020-08-070.280.270.28-0.08-22.22%4284051.86%
SPY200821P002300002020-07-06 4:12PM EDT2020-08-210.510.500.52-0.13-20.31%24030,86347.85%
SPY200918P002300002020-07-06 4:10PM EDT2020-09-181.171.161.18-0.19-13.97%10,53670,01443.98%
SPY200930P002300002020-07-06 3:21PM EDT2020-09-301.531.461.48-0.16-9.47%21319,81642.81%
SPY201016P002300002020-07-06 3:10PM EDT2020-10-162.071.972.00-0.18-8.00%1238,46342.10%
SPY201120P002300002020-07-06 3:45PM EDT2020-11-203.323.223.28-0.31-8.54%559,93841.20%
SPY201218P002300002020-07-06 3:59PM EDT2020-12-184.204.104.27-0.35-7.69%7712,65040.46%
SPY201231P002300002020-07-06 10:43AM EDT2020-12-314.334.404.57-0.47-9.79%242,26439.75%
SPY210115P002300002020-07-06 3:45PM EDT2021-01-154.854.654.97-0.30-5.83%19814,21439.17%
SPY210319P002300002020-07-06 3:59PM EDT2021-03-196.606.316.74-0.74-10.08%1512,76837.53%
SPY210331P002300002020-07-02 11:02AM EDT2021-03-317.276.567.060.00-816237.27%
SPY210618P002300002020-07-06 12:33PM EDT2021-06-188.608.348.84-0.30-3.37%743,67535.49%
SPY210917P002300002020-07-01 3:55PM EDT2021-09-1711.5610.0810.790.00-861034.09%
SPY211217P002300002020-07-06 1:39PM EDT2021-12-1712.0411.7212.51-1.62-11.86%101,43032.94%
SPY220121P002300002020-07-06 1:36PM EDT2022-01-2112.3012.3313.09-0.74-5.67%111,11532.51%
SPY220318P002300002020-06-08 3:50PM EDT2022-03-1812.5017.4119.090.00-452536.72%
SPY220617P002300002020-06-18 9:48AM EDT2022-06-1718.3215.1015.730.00--531.36%
SPY221216P002300002020-07-02 3:11PM EDT2022-12-1618.5017.9618.530.00-172,92230.17%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen