SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:205.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710C002050002020-06-15 3:18PM EDT2020-07-10114.33108.54109.010.00--0205.32%
SPY200717C002050002020-06-18 2:04PM EDT2020-07-17106.14108.61109.050.00-1800140.53%
SPY200724C002050002020-06-15 4:06PM EDT2020-07-24114.34108.71109.120.00--2114.55%
SPY200821C002050002020-06-22 6:41PM EDT2020-08-2186.63100.09100.640.00-100.00%
SPY200918C002050002020-06-22 6:46PM EDT2020-09-1885.46100.41101.360.00-112200.00%
SPY200930C002050002020-06-22 6:47PM EDT2020-09-3073.98100.37101.620.00-640.00%
SPY201016C002050002020-06-22 6:42PM EDT2020-10-1683.36100.62101.840.00-42700.00%
SPY201120C002050002020-06-16 3:20PM EDT2020-11-20107.99109.74110.880.00-11712152.25%
SPY201218C002050002020-06-22 6:44PM EDT2020-12-1883.67101.78102.920.00-16160.00%
SPY201231C002050002020-06-22 6:45PM EDT2020-12-3197.60101.48103.590.00-100.00%
SPY210115C002050002020-07-02 12:30PM EDT2021-01-15110.55110.18111.35+27.37+32.90%3045.58%
SPY210319C002050002020-06-22 6:50PM EDT2021-03-1943.95102.47104.770.00-33150.00%
SPY210331C002050002020-06-22 6:51PM EDT2021-03-31107.75102.20105.100.00-160.00%
SPY210618C002050002020-07-02 11:29AM EDT2021-06-18111.15111.95112.34+25.00+29.02%124736.21%
SPY210917C002050002020-06-22 6:52PM EDT2021-09-1796.89103.18107.120.00-100.00%
SPY211217C002050002020-06-17 3:46PM EDT2021-12-17110.74112.45113.840.00-12631.75%
SPY220121C002050002020-06-22 6:52PM EDT2022-01-2186.75103.52108.400.00-141319.88%
SPY220318C002050002020-06-22 6:38PM EDT2022-03-1883.00103.81108.800.00-1120.15%
SPY221216C002050002020-06-22 6:49PM EDT2022-12-16119.00105.13110.120.00-10019.32%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002050002020-06-30 2:44PM EDT2020-07-060.010.000.000.00-31,84350.00%
SPY200708P002050002020-07-02 3:54PM EDT2020-07-080.010.000.00-0.03-75.00%4313650.00%
SPY200710P002050002020-07-02 3:54PM EDT2020-07-100.020.000.000.00-5101,98950.00%
SPY200713P002050002020-06-30 9:44AM EDT2020-07-130.050.020.030.00-102294.53%
SPY200715P002050002020-07-02 4:01PM EDT2020-07-150.040.030.04-0.01-20.00%121288.28%
SPY200717P002050002020-07-02 2:44PM EDT2020-07-170.050.040.05-0.02-28.57%2004,01783.20%
SPY200720P002050002020-07-02 9:31AM EDT2020-07-200.050.050.06-0.05-50.00%3476.56%
SPY200722P002050002020-06-26 10:02AM EDT2020-07-220.180.060.070.00-1173.44%
SPY200724P002050002020-07-02 3:36PM EDT2020-07-240.090.080.09-0.03-25.00%24070271.88%
SPY200727P002050002020-06-29 9:30AM EDT2020-07-270.100.090.10-0.04-28.57%21367.97%
SPY200729P002050002020-07-02 2:54PM EDT2020-07-290.110.100.11-0.03-21.43%97665.92%
SPY200731P002050002020-07-02 3:59PM EDT2020-07-310.150.120.13-0.02-11.76%5734464.75%
SPY200821P002050002020-07-02 10:21AM EDT2020-08-210.340.320.30-0.05-12.82%166,00554.83%
SPY200918P002050002020-07-02 1:42PM EDT2020-09-180.640.640.65-0.15-18.99%635,08648.98%
SPY200930P002050002020-07-02 2:23PM EDT2020-09-300.780.780.79-0.36-31.58%16,90447.10%
SPY201016P002050002020-07-02 10:42AM EDT2020-10-161.091.031.04-0.21-16.15%11,35145.56%
SPY201120P002050002020-07-02 2:59PM EDT2020-11-201.811.801.82-0.26-12.56%10472,58044.19%
SPY201218P002050002020-07-02 3:58PM EDT2020-12-182.422.322.40-0.14-5.47%106,88242.94%
SPY201231P002050002020-07-02 11:57AM EDT2020-12-312.622.542.63-1.41-34.99%5131342.27%
SPY210115P002050002020-07-02 3:26PM EDT2021-01-152.862.782.87-0.35-10.90%331,91441.50%
SPY210319P002050002020-07-02 9:30AM EDT2021-03-194.013.884.25-0.66-14.13%17,87140.00%
SPY210331P002050002020-07-01 12:25PM EDT2021-03-314.704.054.470.00-42639.66%
SPY210618P002050002020-07-01 1:23PM EDT2021-06-185.595.345.80-0.52-8.51%11,20737.65%
SPY210917P002050002020-06-19 11:13AM EDT2021-09-178.316.737.210.00-2035735.92%
SPY211217P002050002020-06-24 12:13PM EDT2021-12-179.027.888.620.00-289834.72%
SPY220121P002050002020-06-22 6:37PM EDT2022-01-2111.409.9611.080.00-18336.81%
SPY220318P002050002020-06-22 6:38PM EDT2022-03-188.2010.5612.270.00-1336.51%
SPY220617P002050002020-07-02 12:44PM EDT2022-06-1711.0310.4411.46-1.49-11.90%-333.22%
SPY221216P002050002020-07-02 11:16AM EDT2022-12-1613.4112.6514.15-0.74-5.23%2054932.21%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen