SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:215.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710C002150002020-06-15 4:03PM EDT2020-07-1096.3098.5298.980.00--0185.16%
SPY200717C002150002020-06-29 9:42AM EDT2020-07-1784.6598.5799.040.00-2022126.76%
SPY200821C002150002020-06-24 3:07PM EDT2020-08-2190.1498.9999.510.00-59859769.73%
SPY200918C002150002020-06-16 1:43PM EDT2020-09-1899.1999.2899.940.00-313257.59%
SPY200930C002150002020-06-22 6:47PM EDT2020-09-3047.6590.7491.980.00--10.00%
SPY201016C002150002020-07-02 12:36PM EDT2020-10-1699.7599.47100.43+8.75+9.62%173150.88%
SPY201120C002150002020-07-02 12:36PM EDT2020-11-20100.55100.16101.25+8.51+9.25%1412948.82%
SPY201218C002150002020-06-24 1:27PM EDT2020-12-1892.91100.52101.640.00-232845.72%
SPY201231C002150002020-06-22 6:45PM EDT2020-12-3151.3192.2794.310.00-9150.00%
SPY210115C002150002020-06-22 6:49PM EDT2021-01-1591.0092.5394.550.00-100.00%
SPY210319C002150002020-06-22 6:50PM EDT2021-03-1994.9593.5395.830.00-1000.00%
SPY210618C002150002020-06-22 6:47PM EDT2021-06-1891.4994.2397.300.00-8014.55%
SPY210917C002150002020-06-22 6:52PM EDT2021-09-17109.7694.8798.370.00-1120.28%
SPY211217C002150002020-06-22 2:23PM EDT2021-12-17102.26103.81105.130.00-34030.81%
SPY220121C002150002020-06-22 6:52PM EDT2022-01-21109.2495.4399.820.00-11621.49%
SPY220318C002150002020-06-22 6:38PM EDT2022-03-18110.6095.56100.550.00-12121.86%
SPY221216C002150002020-06-15 10:29AM EDT2022-12-1695.69105.78108.400.00-312326.93%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002150002020-06-29 1:51PM EDT2020-07-060.010.000.000.00-6130050.00%
SPY200708P002150002020-07-02 4:09PM EDT2020-07-080.010.000.00-0.01-50.00%3023850.00%
SPY200710P002150002020-07-02 11:36AM EDT2020-07-100.020.010.02-0.01-33.33%1001,20698.44%
SPY200713P002150002020-07-02 9:50AM EDT2020-07-130.020.000.00-0.01-33.33%5029650.00%
SPY200715P002150002020-07-02 4:02PM EDT2020-07-150.050.040.05-0.02-28.57%31380.86%
SPY200717P002150002020-07-02 2:52PM EDT2020-07-170.070.050.06-0.02-22.22%177,34076.17%
SPY200720P002150002020-06-26 3:56PM EDT2020-07-200.070.060.08-0.18-72.00%14470.51%
SPY200722P002150002020-06-26 2:53PM EDT2020-07-220.100.080.09-0.23-69.70%2467.97%
SPY200724P002150002020-07-02 3:28PM EDT2020-07-240.110.100.11-0.04-26.67%244966.02%
SPY200727P002150002020-07-02 1:45PM EDT2020-07-270.120.110.12-0.16-57.14%104062.31%
SPY200729P002150002020-07-01 3:24PM EDT2020-07-290.180.130.140.00-81660.94%
SPY200731P002150002020-07-02 3:59PM EDT2020-07-310.190.150.16-0.01-5.00%1236359.77%
SPY200821P002150002020-07-02 3:18PM EDT2020-08-210.410.370.38-0.05-10.87%9047,43250.73%
SPY200918P002150002020-07-02 11:14AM EDT2020-09-180.900.800.86-0.04-4.26%796,02546.44%
SPY200930P002150002020-07-02 3:51PM EDT2020-09-301.111.051.06-0.12-9.76%451,50444.91%
SPY201016P002150002020-07-02 2:52PM EDT2020-10-161.381.351.36-0.23-14.29%332,31243.45%
SPY201120P002150002020-07-02 1:44PM EDT2020-11-202.322.302.36-0.32-12.12%22,94342.52%
SPY201218P002150002020-07-02 1:36PM EDT2020-12-183.052.983.12-0.47-13.35%210,49841.61%
SPY201231P002150002020-07-02 3:13PM EDT2020-12-313.303.213.30-0.30-8.33%624940.67%
SPY210115P002150002020-07-02 9:30AM EDT2021-01-153.603.513.65-0.46-11.33%119,83940.15%
SPY210319P002150002020-06-23 9:37AM EDT2021-03-196.154.815.190.00-156338.63%
SPY210331P002150002020-06-30 2:06PM EDT2021-03-316.455.055.440.00-310138.31%
SPY210618P002150002020-06-30 10:59AM EDT2021-06-188.106.487.090.00-11,23336.68%
SPY210917P002150002020-07-01 10:28AM EDT2021-09-179.248.028.690.00-4518435.05%
SPY211217P002150002020-06-22 6:50PM EDT2021-12-1713.0011.3712.340.00-28,72036.42%
SPY220121P002150002020-07-01 10:29AM EDT2022-01-2111.379.9710.790.00-6019233.47%
SPY220318P002150002020-06-22 6:38PM EDT2022-03-1817.0912.4414.260.00-33835.70%
SPY220617P002150002020-07-02 12:44PM EDT2022-06-1712.7812.1913.27-1.07-7.73%708832.37%
SPY221216P002150002020-07-01 12:02PM EDT2022-12-1616.4914.6215.96+0.59+3.71%2060231.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen