SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:370.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003700002020-07-02 1:40PM EDT2020-07-060.010.000.000.00-218250.00%
SPY200708C003700002020-06-22 10:03AM EDT2020-07-080.020.000.000.00-5014425.00%
SPY200710C003700002020-06-24 9:31AM EDT2020-07-100.010.000.000.00-2067925.00%
SPY200713C003700002020-06-26 11:38AM EDT2020-07-130.010.000.000.00-12725.00%
SPY200715C003700002020-06-26 12:56PM EDT2020-07-150.010.000.000.00-13425.00%
SPY200717C003700002020-07-01 10:59AM EDT2020-07-170.010.000.000.00-17,47212.50%
SPY200720C003700002020-07-02 9:42AM EDT2020-07-200.010.000.00-0.01-50.00%13412.50%
SPY200722C003700002020-07-02 3:19PM EDT2020-07-220.020.000.00+0.01+100.00%1512.50%
SPY200724C003700002020-07-01 1:29PM EDT2020-07-240.020.010.020.00-22,29725.78%
SPY200729C003700002020-06-29 12:27PM EDT2020-07-290.040.020.040.00-2325.00%
SPY200731C003700002020-07-01 9:30AM EDT2020-07-310.020.030.04-0.03-60.00%1131124.12%
SPY200807C003700002020-07-01 1:43PM EDT2020-08-070.070.070.080.00-11523.44%
SPY200821C003700002020-07-02 3:34PM EDT2020-08-210.140.160.17-0.01-6.67%262,73321.92%
SPY200918C003700002020-07-02 3:13PM EDT2020-09-180.370.380.39-0.02-5.13%327,07819.96%
SPY200930C003700002020-07-02 3:29PM EDT2020-09-300.440.460.48+0.05+12.82%241719.26%
SPY201016C003700002020-07-02 3:10PM EDT2020-10-160.600.610.630.00-2151,52118.68%
SPY201120C003700002020-07-02 2:26PM EDT2020-11-201.071.061.10+0.07+7.00%277,70618.18%
SPY201218C003700002020-07-02 2:39PM EDT2020-12-181.431.381.50+0.08+5.93%1210,90517.84%
SPY201231C003700002020-07-02 1:42PM EDT2020-12-311.501.491.55+0.10+7.14%71,77117.33%
SPY210115C003700002020-07-02 2:25PM EDT2021-01-151.711.651.76+0.23+15.54%12,19817.19%
SPY210319C003700002020-07-01 1:27PM EDT2021-03-192.762.452.76+0.36+15.00%171,20316.91%
SPY210331C003700002020-07-01 10:03AM EDT2021-03-312.422.462.880.00-11116.74%
SPY210618C003700002020-07-02 3:49PM EDT2021-06-183.743.734.00+0.19+5.35%282,17316.31%
SPY210917C003700002020-06-30 12:39PM EDT2021-09-175.655.335.95+0.69+13.91%41,97216.67%
SPY211217C003700002020-06-25 9:57AM EDT2021-12-177.757.017.83+1.24+19.05%133,59616.87%
SPY220121C003700002020-06-30 2:26PM EDT2022-01-217.027.458.520.00-1061416.92%
SPY220318C003700002020-06-26 10:35AM EDT2022-03-188.008.299.810.00-211617.13%
SPY220617C003700002020-06-29 1:45PM EDT2022-06-179.209.6511.760.00-62917.35%
SPY221216C003700002020-07-02 12:28PM EDT2022-12-1613.6212.8014.55+0.62+4.77%1216,97417.14%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717P003700002020-07-01 2:32PM EDT2020-07-1759.0756.0656.240.00-5980.00%
SPY200731P003700002020-06-24 9:31AM EDT2020-07-3160.1355.9556.470.00--10.00%
SPY200821P003700002020-07-01 1:08PM EDT2020-08-2159.6756.0256.500.00-280.00%
SPY200918P003700002020-07-01 1:08PM EDT2020-09-1860.9957.4557.910.00-259817.14%
SPY200930P003700002020-06-22 6:48PM EDT2020-09-3081.4066.0667.090.00-6444.38%
SPY201016P003700002020-06-22 1:54PM EDT2020-10-1661.4457.5458.380.00-13018.62%
SPY201120P003700002020-06-22 6:49PM EDT2020-11-2094.6066.4067.630.00-51136.26%
SPY201218P003700002020-06-19 10:29AM EDT2020-12-1861.0059.3560.460.00-317920.88%
SPY201231P003700002020-06-22 1:54PM EDT2020-12-3163.5459.3760.550.00-1120.31%
SPY210115P003700002020-07-01 1:06PM EDT2021-01-1563.0559.5560.660.00-718519.74%
SPY210319P003700002020-06-11 12:11PM EDT2021-03-1969.5363.4366.460.00-13725.28%
SPY210618P003700002020-06-23 3:43PM EDT2021-06-1865.1263.3863.830.00-1118.88%
SPY211217P003700002020-06-22 6:51PM EDT2021-12-1781.4574.3179.080.00-18227.20%
SPY220121P003700002020-06-30 1:35PM EDT2022-01-2175.8668.8770.210.00-25720.03%
SPY221216P003700002020-06-22 2:21PM EDT2022-12-1682.3776.6279.130.00-52060521.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen