SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:294.00
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710C002940002020-07-09 3:22PM EDT2020-07-1020.3720.0120.41+20.37-6.56%959339.06%
SPY200713C002940002020-07-09 3:27PM EDT2020-07-1320.4820.0720.45+20.48+2.40%45827.74%
SPY200715C002940002020-07-06 11:41AM EDT2020-07-1523.6220.3020.67+23.62-519730.13%
SPY200717C002940002020-07-09 3:11PM EDT2020-07-1721.4320.6320.97+21.43+2.05%1034,01031.25%
SPY200720C002940002020-07-09 10:16AM EDT2020-07-2022.0220.8621.19+22.02+6.38%12429.42%
SPY200722C002940002020-07-08 10:10AM EDT2020-07-2222.9821.2621.50+22.98-65729.91%
SPY200724C002940002020-07-09 9:40AM EDT2020-07-2423.2121.6221.86+23.21+7.30%110830.57%
SPY200727C002940002020-07-09 12:07PM EDT2020-07-2721.3021.8922.12+21.30-1129.63%
SPY200729C002940002020-07-06 11:30AM EDT2020-07-2925.0322.3222.55+25.03--1030.51%
SPY200731C002940002020-07-09 11:27AM EDT2020-07-3120.9722.7322.93+20.97-6.97%113931.00%
SPY200805C002940002020-07-06 10:20AM EDT2020-08-0525.0123.3223.56+25.01--230.73%
SPY200807C002940002020-07-09 12:32PM EDT2020-08-0722.8823.7223.91+22.88-10.17%701531.04%
SPY200814C002940002020-07-09 3:25PM EDT2020-08-1424.8924.5924.69+24.89-272430.57%
SPY200821C002940002020-07-09 2:25PM EDT2020-08-2125.5725.4025.47+25.57+0.16%341,99930.34%
SPY200918C002940002020-07-09 2:12PM EDT2020-09-1827.9828.1428.30+27.98-5.47%3023,58229.90%
SPY200930C002940002020-06-26 11:05AM EDT2020-09-3022.7828.9229.23+22.78-14,61629.48%
SPY201016C002940002020-07-07 3:05PM EDT2020-10-1630.9730.2630.43+30.97-2021,36929.12%
SPY201120C002940002020-07-09 11:19AM EDT2020-11-2031.5233.2333.61+31.52-6.80%4150829.76%
SPY201218C002940002020-07-08 3:53PM EDT2020-12-1835.7634.6035.28+35.76-71,21429.28%
SPY201231C002940002020-06-29 9:30AM EDT2020-12-3128.6135.0235.73+28.61-25728.75%
SPY210115C002940002020-06-29 9:52AM EDT2021-01-1528.0635.6136.35+28.06-353,20628.35%
SPY210319C002940002020-07-08 10:27AM EDT2021-03-1939.0937.8638.75+39.09-146527.08%
SPY210331C002940002020-07-07 9:47AM EDT2021-03-3139.5038.1439.05+39.50-1330626.77%
SPY211217C002940002020-06-25 2:52PM EDT2021-12-1740.0743.9945.32+40.07-127723.50%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710P002940002020-07-09 3:37PM EDT2020-07-100.020.010.02+0.02+100.00%1,75723,82937.11%
SPY200713P002940002020-07-09 3:51PM EDT2020-07-130.060.060.07+0.06-25.00%37342727.74%
SPY200715P002940002020-07-09 4:00PM EDT2020-07-150.270.270.28+0.27+8.00%9731729.88%
SPY200717P002940002020-07-09 4:03PM EDT2020-07-170.570.590.60+0.57+7.55%2,59614,93431.40%
SPY200720P002940002020-07-09 3:22PM EDT2020-07-200.770.800.83+0.77-8.33%17432529.63%
SPY200722P002940002020-07-09 3:58PM EDT2020-07-221.181.171.20+1.18+9.26%32217530.57%
SPY200724P002940002020-07-09 3:59PM EDT2020-07-241.521.551.58+1.52+10.14%4831,44231.24%
SPY200727P002940002020-07-09 12:47PM EDT2020-07-271.981.801.83+1.98+8.20%6618530.16%
SPY200729P002940002020-07-09 3:48PM EDT2020-07-292.062.222.25+2.06-11.97%18139530.93%
SPY200731P002940002020-07-09 3:55PM EDT2020-07-312.662.612.65+2.66+18.22%7,5661,06031.48%
SPY200803P002940002020-07-09 2:15PM EDT2020-08-032.892.852.90+2.89+8.65%13230.70%
SPY200805P002940002020-07-09 3:50PM EDT2020-08-053.153.213.26+3.15-122131.07%
SPY200807P002940002020-07-09 3:40PM EDT2020-08-073.823.583.63+3.82+20.89%24829231.43%
SPY200810P002940002020-07-09 12:10PM EDT2020-08-103.963.763.83+3.96-10-30.69%
SPY200814P002940002020-07-09 11:37AM EDT2020-08-144.914.384.44+4.91+23.99%1,50416931.01%
SPY200821P002940002020-07-09 3:50PM EDT2020-08-215.115.185.23+5.11+10.13%42913,54930.76%
SPY200918P002940002020-07-09 3:48PM EDT2020-09-188.218.408.46+8.21+0.24%1,2665,05631.04%
SPY200930P002940002020-07-09 3:41PM EDT2020-09-309.769.509.59+9.76+6.78%636530.91%
SPY201016P002940002020-07-09 11:01AM EDT2020-10-1611.9811.0111.11+11.98+8.81%11,06630.97%
SPY201120P002940002020-07-09 1:44PM EDT2020-11-2014.5214.3414.48+14.52+10.84%26426331.59%
SPY201218P002940002020-07-09 11:01AM EDT2020-12-1817.4116.1616.63+17.41+13.42%101,36731.57%
SPY201231P002940002020-06-22 12:55PM EDT2020-12-3119.5116.7117.24+19.51-18631.14%
SPY210115P002940002020-07-09 11:17AM EDT2021-01-1518.7217.3817.94+18.72+5.82%265,62330.74%
SPY210319P002940002020-07-09 9:30AM EDT2021-03-1919.3520.2420.81+19.35-2.17%11,00129.63%
SPY210331P002940002020-07-06 10:06AM EDT2021-03-3119.7020.6721.29+19.70-222429.44%
SPY210618P002940002020-07-06 11:02AM EDT2021-06-1822.2323.4624.26+22.23-2628.48%
SPY211217P002940002020-06-22 3:56PM EDT2021-12-1732.2528.9730.12+32.25-219327.22%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen