SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:385.00
Callsfür2. Juli 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200710C00385000 | 2020-06-16 9:40AM EDT | 2020-07-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY200717C00385000 | 2020-06-26 1:56PM EDT | 2020-07-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| SPY200731C00385000 | 2020-07-01 12:55PM EDT | 2020-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SPY200821C00385000 | 2020-07-01 3:46PM EDT | 2020-08-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY200930C00385000 | 2020-06-30 1:07PM EDT | 2020-09-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SPY201218C00385000 | 2020-07-01 12:18PM EDT | 2020-12-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| SPY201231C00385000 | 2020-07-01 1:47PM EDT | 2020-12-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY210115C00385000 | 2020-06-30 3:33PM EDT | 2021-01-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY210319C00385000 | 2020-06-30 11:43AM EDT | 2021-03-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY210331C00385000 | 2020-06-29 1:52PM EDT | 2021-03-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY210917C00385000 | 2020-07-01 10:09AM EDT | 2021-09-17 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2,730 | 0 | 3.13% |
| SPY211217C00385000 | 2020-06-23 9:30AM EDT | 2021-12-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY220121C00385000 | 2020-06-29 2:33PM EDT | 2022-01-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY220617C00385000 | 2020-06-26 12:11PM EDT | 2022-06-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY221216C00385000 | 2020-06-25 1:33PM EDT | 2022-12-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür2. Juli 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200717P00385000 | 2020-06-22 6:43PM EDT | 2020-07-17 | 63.82 | 79.82 | 80.59 | 0.00 | - | 1 | 1 | 100.34% |
| SPY201016P00385000 | 2020-06-22 6:46PM EDT | 2020-10-16 | 75.82 | 80.94 | 82.16 | 0.00 | - | 10 | 26 | 43.04% |
| SPY210115P00385000 | 2020-06-26 3:58PM EDT | 2021-01-15 | 87.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319P00385000 | 2020-06-22 6:51PM EDT | 2021-03-19 | 139.50 | 82.23 | 85.69 | 0.00 | - | 5 | 0 | 31.97% |
| SPY211217P00385000 | 2020-06-09 7:02PM EDT | 2021-12-17 | 86.10 | 81.17 | 82.52 | 0.00 | - | 1 | 0 | 19.63% |
| SPY220121P00385000 | 2020-06-16 9:52AM EDT | 2022-01-21 | 84.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.