SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:281.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002810002020-07-02 3:22PM EDT2020-07-0632.5832.6532.86+10.04+44.54%11084.99%
SPY200710C002810002020-06-29 10:12AM EDT2020-07-1021.8033.1433.450.00-191365.94%
SPY200717C002810002020-07-02 3:04PM EDT2020-07-1733.2633.1433.35+2.96+9.77%1077,86148.56%
SPY200720C002810002020-06-26 3:59PM EDT2020-07-2022.9032.9833.360.00-11644.40%
SPY200724C002810002020-06-29 9:53AM EDT2020-07-2423.2833.6633.950.00-1543.60%
SPY200731C002810002020-07-02 9:58AM EDT2020-07-3134.4134.1334.54+2.25+7.00%224240.76%
SPY200821C002810002020-07-02 9:30AM EDT2020-08-2136.6036.1636.27+2.55+7.49%350136.69%
SPY200918C002810002020-07-02 9:30AM EDT2020-09-1838.8238.3338.51+2.32+6.36%32,93834.68%
SPY200930C002810002020-06-26 12:44PM EDT2020-09-3037.0539.2339.360.00-550834.07%
SPY201016C002810002020-06-25 3:31PM EDT2020-10-1636.3540.0340.200.00-12763532.98%
SPY201120C002810002020-06-23 10:16AM EDT2020-11-2043.8042.6042.830.00-12,66032.79%
SPY201218C002810002020-06-25 9:45AM EDT2020-12-1837.9343.7544.060.00-281631.69%
SPY201231C002810002020-06-25 10:12AM EDT2020-12-3139.6344.1444.580.00-15,44331.24%
SPY210115C002810002020-06-30 11:21AM EDT2021-01-1540.8044.6745.120.00-114,51830.73%
SPY210319C002810002020-06-26 3:32PM EDT2021-03-1939.3046.8547.550.00-44129.45%
SPY210331C002810002020-06-22 6:51PM EDT2021-03-3129.7241.4542.600.00-53427023.34%
SPY210618C002810002020-06-25 11:54AM EDT2021-06-1844.4048.9249.750.00-3327.43%
SPY211217C002810002020-06-25 3:52PM EDT2021-12-1749.6352.2653.200.00-238424.86%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002810002020-07-02 4:05PM EDT2020-07-060.020.000.00-0.04-66.67%1234525.00%
SPY200708P002810002020-07-02 3:55PM EDT2020-07-080.070.060.07-0.09-56.25%1745937.40%
SPY200710P002810002020-07-02 4:10PM EDT2020-07-100.150.140.15-0.12-44.44%7177236.33%
SPY200713P002810002020-07-02 9:32AM EDT2020-07-130.230.200.22-0.17-42.50%1335533.01%
SPY200715P002810002020-07-02 1:30PM EDT2020-07-150.350.320.33-0.27-43.55%1198032.74%
SPY200717P002810002020-07-02 4:05PM EDT2020-07-170.590.540.55-0.21-26.25%1,21316,25733.86%
SPY200720P002810002020-07-02 3:01PM EDT2020-07-200.630.640.65-0.36-36.36%1620032.11%
SPY200722P002810002020-07-02 12:46PM EDT2020-07-220.800.800.76-0.45-36.00%1024331.59%
SPY200724P002810002020-07-02 3:40PM EDT2020-07-241.071.001.01-0.34-24.11%13634632.35%
SPY200731P002810002020-07-02 4:11PM EDT2020-07-311.711.561.59-0.39-18.57%1,24697631.96%
SPY200821P002810002020-07-02 3:56PM EDT2020-08-213.793.373.37-0.27-6.65%3204,55531.26%
SPY200918P002810002020-07-02 2:42PM EDT2020-09-185.795.715.72-1.06-15.47%577,82831.05%
SPY200930P002810002020-07-02 9:34AM EDT2020-09-306.396.736.77-1.40-17.97%349831.21%
SPY201016P002810002020-07-02 2:29PM EDT2020-10-167.918.038.07-0.99-11.12%262231.29%
SPY201120P002810002020-07-02 10:36AM EDT2020-11-2010.9410.8310.91-1.12-9.29%121,56931.72%
SPY201218P002810002020-07-02 3:56PM EDT2020-12-1813.3812.4412.69-5.32-28.45%124,75131.51%
SPY201231P002810002020-06-29 12:20PM EDT2020-12-3113.5512.9513.27-3.91-22.39%117431.15%
SPY210115P002810002020-06-24 2:02PM EDT2021-01-1519.4013.5713.890.00-736,76830.75%
SPY210319P002810002020-06-26 1:30PM EDT2021-03-1921.8916.2216.760.00-242229.96%
SPY210331P002810002020-06-26 10:15AM EDT2021-03-3122.2016.5017.260.00-107229.83%
SPY211217P002810002020-06-05 4:03PM EDT2021-12-1722.4028.4229.830.00-5046830.77%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen