SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:311.00
Callsfür8. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200708C003110002020-07-07 4:13PM EDT2020-07-083.580.000.000.00-2,1881,5790.00%
SPY200710C003110002020-07-07 4:10PM EDT2020-07-104.690.000.000.00-98000.00%
SPY200713C003110002020-07-07 4:01PM EDT2020-07-135.180.000.000.00-5128510.00%
SPY200715C003110002020-07-07 3:54PM EDT2020-07-155.890.000.000.00-6321,9860.00%
SPY200717C003110002020-07-07 3:56PM EDT2020-07-176.500.000.000.00-2,09816,0210.00%
SPY200720C003110002020-07-07 3:57PM EDT2020-07-207.160.000.000.00-1446900.00%
SPY200722C003110002020-07-07 3:25PM EDT2020-07-227.450.000.000.00-696590.00%
SPY200724C003110002020-07-07 4:06PM EDT2020-07-248.150.000.000.00-2471,4250.00%
SPY200727C003110002020-07-07 12:48PM EDT2020-07-279.820.000.000.00-231360.00%
SPY200729C003110002020-07-06 9:55AM EDT2020-07-2910.710.000.000.00-9740.00%
SPY200731C003110002020-07-07 3:51PM EDT2020-07-319.490.000.000.00-611,3520.00%
SPY200803C003110002020-07-07 12:29PM EDT2020-08-039.860.000.000.00-700.00%
SPY200805C003110002020-07-07 3:28PM EDT2020-08-0510.850.000.000.00-8200.00%
SPY200807C003110002020-07-06 1:37PM EDT2020-08-0711.250.000.000.00-11170.00%
SPY200814C003110002020-07-07 3:24PM EDT2020-08-1412.360.000.000.00-550.00%
SPY200821C003110002020-07-07 3:43PM EDT2020-08-2112.530.000.000.00-278,3470.00%
SPY200918C003110002020-07-07 4:14PM EDT2020-09-1815.660.000.000.00-8515,4290.00%
SPY200930C003110002020-07-06 3:19PM EDT2020-09-3017.730.000.000.00-7942,2150.00%
SPY201016C003110002020-07-06 9:40AM EDT2020-10-1619.100.000.000.00-691,0200.00%
SPY201120C003110002020-07-07 4:14PM EDT2020-11-2021.450.000.000.00-1901,5510.00%
SPY201218C003110002020-07-07 3:55PM EDT2020-12-1822.870.000.000.00-2263,4610.00%
SPY201231C003110002020-07-01 11:29AM EDT2020-12-3124.250.000.000.00-200.00%
SPY210115C003110002020-07-07 1:57PM EDT2021-01-1525.090.000.000.00-21,8400.00%
SPY210319C003110002020-07-07 3:56PM EDT2021-03-1926.480.000.000.00-43830.00%
SPY210331C003110002020-07-02 1:49PM EDT2021-03-3126.280.000.000.00-1350.00%
SPY210618C003110002020-07-07 9:30AM EDT2021-06-1829.890.000.000.00-300.00%
SPY210630C003110002020-07-02 11:03AM EDT2021-06-3030.900.000.000.00-130.00%
SPY211217C003110002020-07-02 9:30AM EDT2021-12-1733.970.000.000.00-1200.00%
Putsfür8. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200708P003110002020-07-07 4:14PM EDT2020-07-080.710.000.000.00-20,9136,2173.13%
SPY200710P003110002020-07-07 4:14PM EDT2020-07-101.770.000.000.00-5,7417,6643.13%
SPY200713P003110002020-07-07 4:11PM EDT2020-07-132.330.000.000.00-3,4872,5611.56%
SPY200715P003110002020-07-07 4:08PM EDT2020-07-153.160.000.000.00-74101.56%
SPY200717P003110002020-07-07 4:14PM EDT2020-07-173.950.000.000.00-4,04101.56%
SPY200720P003110002020-07-07 4:00PM EDT2020-07-204.240.000.000.00-28701.56%
SPY200722P003110002020-07-07 4:03PM EDT2020-07-224.920.000.000.00-2501.56%
SPY200724P003110002020-07-07 4:03PM EDT2020-07-245.440.000.000.00-6491,2530.78%
SPY200727P003110002020-07-07 3:17PM EDT2020-07-275.710.000.000.00-1892340.78%
SPY200729P003110002020-07-07 3:58PM EDT2020-07-296.350.000.000.00-38500.78%
SPY200731P003110002020-07-07 4:00PM EDT2020-07-316.770.000.000.00-1056610.78%
SPY200803P003110002020-07-07 3:56PM EDT2020-08-037.150.000.000.00-11410.78%
SPY200805P003110002020-07-07 9:46AM EDT2020-08-056.360.000.000.00-40470.78%
SPY200807P003110002020-07-07 3:53PM EDT2020-08-078.040.000.000.00-222260.78%
SPY200814P003110002020-07-07 3:54PM EDT2020-08-148.940.000.000.00-3400.78%
SPY200821P003110002020-07-07 4:01PM EDT2020-08-219.780.000.000.00-2718,2720.78%
SPY200918P003110002020-07-07 3:51PM EDT2020-09-1813.600.000.000.00-14515,4360.39%
SPY200930P003110002020-07-06 2:31PM EDT2020-09-3014.700.000.000.00-418420.39%
SPY201016P003110002020-07-07 2:27PM EDT2020-10-1615.080.000.000.00-614,7360.39%
SPY201120P003110002020-07-07 12:08PM EDT2020-11-2018.200.000.000.00-528,5300.39%
SPY201218P003110002020-07-07 3:09PM EDT2020-12-1821.410.000.000.00-26,4490.39%
SPY201231P003110002020-07-06 3:11PM EDT2020-12-3121.210.000.000.00-32740.39%
SPY210115P003110002020-07-07 3:56PM EDT2021-01-1523.140.000.000.00-863,5060.39%
SPY210319P003110002020-07-07 2:00PM EDT2021-03-1925.280.000.000.00-93,8890.39%
SPY210331P003110002020-06-29 10:01AM EDT2021-03-3134.000.000.000.00-11690.20%
SPY210618P003110002020-07-01 3:57PM EDT2021-06-1831.310.000.000.00-7130.20%
SPY211217P003110002020-06-18 3:52PM EDT2021-12-1739.670.000.000.00-131100.20%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen