SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:345.00
Callsfür13. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200713C003450002020-07-07 2:55PM EDT2020-07-130.010.000.00-0.03-75.00%11,09125.00%
SPY200715C003450002020-07-07 3:52PM EDT2020-07-150.010.000.00-0.04-80.00%1,2631,55012.50%
SPY200717C003450002020-07-10 4:03PM EDT2020-07-170.010.000.00-0.05-83.33%1113,13912.50%
SPY200720C003450002020-07-10 4:07PM EDT2020-07-200.010.000.00-0.08-88.89%2644312.50%
SPY200722C003450002020-07-10 11:23AM EDT2020-07-220.020.030.04-0.10-83.33%12,16719.63%
SPY200724C003450002020-07-10 3:58PM EDT2020-07-240.060.060.07-0.07-53.85%951,07719.53%
SPY200727C003450002020-07-10 12:30PM EDT2020-07-270.050.080.09-0.09-64.29%1116718.41%
SPY200729C003450002020-07-10 12:13PM EDT2020-07-290.090.130.14-0.07-43.75%1112118.65%
SPY200731C003450002020-07-10 3:57PM EDT2020-07-310.190.180.19-0.01-5.00%14987518.70%
SPY200803C003450002020-07-10 1:49PM EDT2020-08-030.180.220.23+0.18-1018.09%
SPY200805C003450002020-07-10 11:04AM EDT2020-08-050.210.290.31+0.21+5.00%34718.40%
SPY200807C003450002020-07-10 3:49PM EDT2020-08-070.350.360.38+0.01+2.94%19332418.47%
SPY200810C003450002020-07-10 4:04PM EDT2020-08-100.410.410.44+0.41+512.50%152218.12%
SPY200812C003450002020-07-09 11:35AM EDT2020-08-120.340.490.52+0.34-9818.21%
SPY200814C003450002020-07-10 3:16PM EDT2020-08-140.520.570.60+0.52+866.67%10329518.26%
SPY200821C003450002020-07-10 4:07PM EDT2020-08-210.850.840.85+0.28+49.12%3,9539,39918.16%
SPY200828C003450002020-07-10 3:57PM EDT2020-08-281.151.141.19+1.15+2,300.00%3811418.41%
SPY200918C003450002020-07-10 3:49PM EDT2020-09-182.032.072.11+0.81+66.39%755,97218.38%
SPY200930C003450002020-07-10 3:45PM EDT2020-09-302.422.502.55+0.92+61.33%295,00118.13%
SPY201016C003450002020-07-10 10:07AM EDT2020-10-162.653.273.33+0.86+48.04%33,86618.32%
SPY201120C003450002020-07-10 3:48PM EDT2020-11-205.625.735.79+2.60+86.09%62,43419.89%
SPY201218C003450002020-07-10 1:32PM EDT2020-12-186.976.987.06+2.94+72.95%1046,05219.88%
SPY201231C003450002020-07-10 3:20PM EDT2020-12-317.317.357.50+2.16+41.94%4019.70%
SPY210115C003450002020-07-10 2:59PM EDT2021-01-157.877.898.00+3.29+71.83%225,74119.54%
SPY210319C003450002020-07-10 2:18PM EDT2021-03-199.689.9810.22+2.41+33.15%109019.28%
SPY210331C003450002020-07-10 9:36AM EDT2021-03-319.2010.1710.58-0.69-6.98%131219.20%
SPY210618C003450002020-07-10 3:28PM EDT2021-06-1812.5612.4612.97+2.71+27.51%3701,02218.94%
SPY210630C003450002020-07-07 10:41AM EDT2021-06-3012.2112.7213.30+12.21--118.90%
SPY210917C003450002020-07-09 3:39PM EDT2021-09-1713.8315.0015.71-0.97-6.55%492,23418.93%
SPY211217C003450002020-07-10 1:29PM EDT2021-12-1716.9717.2317.90+4.37+34.68%133518.71%
SPY220121C003450002020-07-10 10:47AM EDT2022-01-2117.8017.7518.99+3.88+27.87%31,45718.83%
SPY220318C003450002020-07-06 3:01PM EDT2022-03-1819.0319.1320.19+0.42+2.26%13118.70%
SPY221216C003450002020-07-08 3:07PM EDT2022-12-1624.1223.5725.91+3.62+17.66%184718.50%
Putsfür13. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200715P003450002020-07-06 9:51AM EDT2020-07-1528.7126.8727.23-15.89-35.63%10110.00%
SPY200717P003450002020-07-10 3:51PM EDT2020-07-1727.3526.8627.24-9.82-26.42%11870.00%
SPY200720P003450002020-06-26 3:17PM EDT2020-07-2044.5126.8727.240.00-120.00%
SPY200724P003450002020-06-30 10:49AM EDT2020-07-2439.4026.9327.28-6.11-13.43%550.00%
SPY200731P003450002020-06-16 9:30AM EDT2020-07-3132.6627.0527.410.00--215.33%
SPY200803P003450002020-07-08 11:25AM EDT2020-08-0332.3327.0927.45+32.33-422415.53%
SPY200805P003450002020-07-08 10:17AM EDT2020-08-0529.3727.1627.51+29.37-1416.16%
SPY200814P003450002020-07-10 10:08AM EDT2020-08-1432.0327.4427.79+32.03+8.28%1216.99%
SPY200821P003450002020-07-09 3:01PM EDT2020-08-2130.6527.6628.04-15.17-33.11%134917.20%
SPY200918P003450002020-07-09 10:02AM EDT2020-09-1831.7329.9930.42-13.77-30.26%2021.00%
SPY200930P003450002020-07-10 3:08PM EDT2020-09-3031.7730.4930.93-7.53-19.16%51,36120.60%
SPY201016P003450002020-07-10 3:19PM EDT2020-10-1632.0031.3231.70-11.75-26.86%402020.41%
SPY201120P003450002020-06-30 11:05AM EDT2020-11-2042.8533.8234.07-4.66-9.81%11,24221.35%
SPY201218P003450002020-07-10 2:46PM EDT2020-12-1837.0936.0536.29-3.11-7.74%248022.44%
SPY201231P003450002020-07-09 2:49PM EDT2020-12-3139.0836.4836.75-10.09-20.52%21922.17%
SPY210115P003450002020-07-08 2:47PM EDT2021-01-1540.0037.0437.29-13.00-24.53%1282,24621.93%
SPY210319P003450002020-06-22 6:51PM EDT2021-03-1958.8139.6839.990.00-159321.78%
SPY210331P003450002020-07-09 11:06AM EDT2021-03-3144.8939.9140.49+44.89-1121.78%
SPY210618P003450002020-06-25 11:31AM EDT2021-06-1854.0242.9143.530.00-3021.71%
SPY210917P003450002020-06-22 6:52PM EDT2021-09-17110.0046.3047.130.00-111522.00%
SPY211217P003450002020-06-22 6:51PM EDT2021-12-1776.7149.4950.540.00-162522.29%
SPY220121P003450002020-06-19 11:26AM EDT2022-01-2156.1049.7351.680.00-11322.32%
SPY221216P003450002020-06-16 10:19AM EDT2022-12-1663.8258.5861.750.00-21522.85%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen