SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717C002200002020-06-26 3:52PM EDT2020-07-1785.2393.6594.060.00-712121.09%
SPY200724C002200002020-06-15 4:06PM EDT2020-07-24102.4693.6894.080.00-3097.97%
SPY200727C002200002020-06-26 1:03PM EDT2020-07-2782.0893.7694.170.00-1092.38%
SPY200731C002200002020-06-26 10:14AM EDT2020-07-3184.2293.7694.230.00-507585.60%
SPY200821C002200002020-06-26 11:29AM EDT2020-08-2195.6294.0194.52+12.50+15.04%187666.33%
SPY200918C002200002020-06-29 11:41AM EDT2020-09-1884.9194.4195.070.00-21,45255.44%
SPY200930C002200002020-06-18 12:20PM EDT2020-09-3092.1694.4895.270.00-27652.21%
SPY201016C002200002020-06-26 10:03AM EDT2020-10-1686.9894.8695.730.00-1487351.70%
SPY201120C002200002020-06-24 10:32AM EDT2020-11-2091.3195.5096.500.00-4235747.29%
SPY201218C002200002020-06-23 9:46AM EDT2020-12-1894.4796.1496.55-2.76-2.84%1001,09143.29%
SPY201231C002200002020-06-22 6:45PM EDT2020-12-3184.5287.8189.740.00-5200.00%
SPY210115C002200002020-06-19 2:52PM EDT2021-01-1593.9096.5796.980.00-319141.19%
SPY210319C002200002020-07-02 2:45PM EDT2021-03-1998.0397.4997.92-1.04-1.05%2411637.86%
SPY210331C002200002020-06-15 10:49AM EDT2021-03-3187.0897.8398.210.00-4437.60%
SPY210618C002200002020-06-19 10:32AM EDT2021-06-1898.8598.5098.950.00-1258234.35%
SPY210917C002200002020-06-23 3:33PM EDT2021-09-1799.2099.00100.150.00-11032.36%
SPY211217C002200002020-06-26 9:49AM EDT2021-12-1793.8199.57100.900.00-117130.42%
SPY220121C002200002020-06-23 1:45PM EDT2022-01-21101.5598.14102.900.00-168331.85%
SPY220318C002200002020-06-22 6:38PM EDT2022-03-1887.2891.5496.470.00-1022.27%
SPY220617C002200002020-06-26 10:06AM EDT2022-06-1794.08101.52101.760.00-2127.17%
SPY221216C002200002020-07-02 1:40PM EDT2022-12-16102.50100.12105.00+4.45+4.54%429127.20%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002200002020-07-01 9:30AM EDT2020-07-060.010.000.000.00-1635850.00%
SPY200708P002200002020-07-01 10:51AM EDT2020-07-080.010.000.00-0.01-50.00%132550.00%
SPY200710P002200002020-07-02 3:53PM EDT2020-07-100.020.010.02-0.01-33.33%14699492.97%
SPY200713P002200002020-07-01 1:54PM EDT2020-07-130.050.020.030.00-41,47579.69%
SPY200715P002200002020-07-02 2:51PM EDT2020-07-150.040.040.05-0.03-42.86%11991276.56%
SPY200717P002200002020-07-02 3:57PM EDT2020-07-170.080.060.07-0.02-20.00%16231,89873.24%
SPY200720P002200002020-07-02 3:48PM EDT2020-07-200.090.080.09-0.03-25.00%319767.97%
SPY200722P002200002020-07-02 3:55PM EDT2020-07-220.120.090.100.00-13865.04%
SPY200724P002200002020-07-02 3:10PM EDT2020-07-240.150.110.12-0.01-6.25%92,71363.09%
SPY200727P002200002020-06-30 12:34PM EDT2020-07-270.220.120.130.00-72359.47%
SPY200729P002200002020-07-02 3:28PM EDT2020-07-290.160.150.16-0.07-30.43%164258.59%
SPY200731P002200002020-07-02 3:56PM EDT2020-07-310.210.170.18-0.02-8.70%931,08757.32%
SPY200821P002200002020-07-02 4:09PM EDT2020-08-210.490.420.43-0.05-9.26%1,6436,25249.07%
SPY200918P002200002020-07-02 3:58PM EDT2020-09-181.050.980.98-0.06-5.41%1,09224,06645.11%
SPY200930P002200002020-07-02 3:54PM EDT2020-09-301.301.211.22-0.05-3.70%2533,28043.80%
SPY201016P002200002020-07-02 4:05PM EDT2020-10-161.691.601.57-0.14-7.65%886,05142.51%
SPY201120P002200002020-07-02 3:36PM EDT2020-11-202.742.652.68-0.18-6.16%25216,12141.70%
SPY201218P002200002020-07-02 3:56PM EDT2020-12-183.663.373.49-0.55-13.06%63519,67840.78%
SPY201231P002200002020-07-02 3:55PM EDT2020-12-314.033.623.78-0.07-1.71%21,68540.16%
SPY210115P002200002020-07-02 3:55PM EDT2021-01-154.473.984.03-0.08-1.76%37514,31939.29%
SPY210319P002200002020-07-02 3:36PM EDT2021-03-195.775.375.80-0.25-4.15%255,96038.12%
SPY210331P002200002020-06-30 2:49PM EDT2021-03-316.755.606.080.00-618137.83%
SPY210618P002200002020-07-02 2:00PM EDT2021-06-187.367.257.67-0.84-10.24%38,03535.97%
SPY210917P002200002020-06-30 1:41PM EDT2021-09-1710.788.719.410.00-91,30434.48%
SPY211217P002200002020-06-26 11:13AM EDT2021-12-1713.9910.3611.010.00-14,82233.33%
SPY220121P002200002020-07-02 9:38AM EDT2022-01-2111.5010.8311.57-0.59-4.88%5168932.92%
SPY220318P002200002020-06-16 12:52PM EDT2022-03-1813.0011.8812.800.00-152432.71%
SPY220617P002200002020-06-12 3:49PM EDT2022-06-1716.5913.8215.810.00-11933.42%
SPY221216P002200002020-07-02 10:51AM EDT2022-12-1616.3116.3017.03-0.70-4.12%203,07230.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen