SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:225.00
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717C002250002020-06-23 11:22AM EDT2020-07-1788.7689.0189.41+88.76-10100.00%
SPY200821C002250002020-06-24 1:59PM EDT2020-08-2180.2289.3789.85+80.22-243245.80%
SPY200918C002250002020-06-17 2:00PM EDT2020-09-1889.7089.6290.62+89.70-196845.24%
SPY200930C002250002020-06-24 10:16AM EDT2020-09-3085.3489.8090.94+85.34-19944.25%
SPY201016C002250002020-06-17 9:55AM EDT2020-10-1689.8490.1891.21+89.84-1122342.16%
SPY201120C002250002020-07-06 2:16PM EDT2020-11-2093.2791.0492.24+93.27-110240.77%
SPY201218C002250002020-07-06 3:59PM EDT2020-12-1894.6091.5092.87+94.60-388439.22%
SPY201231C002250002020-07-09 5:04PM EDT2020-12-3168.3383.8885.22+68.33-23140.00%
SPY210115C002250002020-07-08 2:19PM EDT2021-01-1592.6491.9993.37+92.64-152937.66%
SPY210319C002250002020-06-29 11:29AM EDT2021-03-1984.7593.0894.53+84.75-23435.31%
SPY210331C002250002020-06-26 3:59PM EDT2021-03-3182.9092.9794.96+82.90-22035.40%
SPY210618C002250002020-07-01 1:13PM EDT2021-06-1891.8194.2495.68+91.81-272932.35%
SPY210917C002250002020-07-06 1:13PM EDT2021-09-1797.7894.7796.95+97.78-99730.65%
SPY211217C002250002020-07-09 4:52PM EDT2021-12-1788.5087.3591.05+88.50-123817.81%
SPY220121C002250002020-06-23 12:49PM EDT2022-01-2197.0795.7498.12+97.07-315128.44%
SPY220318C002250002020-06-18 1:34PM EDT2022-03-1895.0496.2098.63+95.04-411827.70%
SPY221216C002250002020-07-09 11:57AM EDT2022-12-1697.9097.49101.20+97.90-2.88%125825.39%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710P002250002020-07-06 9:39AM EDT2020-07-100.010.000.01+0.01-11,273196.88%
SPY200713P002250002020-07-01 2:32PM EDT2020-07-130.060.000.01+0.06-1427898.44%
SPY200715P002250002020-07-09 12:24PM EDT2020-07-150.010.000.01+0.01-1066781.25%
SPY200717P002250002020-07-09 2:35PM EDT2020-07-170.020.010.02+0.02-18124,36077.34%
SPY200720P002250002020-07-07 9:43AM EDT2020-07-200.040.020.03+0.04-10612469.14%
SPY200722P002250002020-07-08 12:09PM EDT2020-07-220.050.040.05+0.05-1017267.58%
SPY200724P002250002020-07-09 3:52PM EDT2020-07-240.060.060.07+0.06-153,77265.43%
SPY200727P002250002020-07-08 3:00PM EDT2020-07-270.080.070.08+0.08-4522060.74%
SPY200729P002250002020-07-09 1:50PM EDT2020-07-290.100.100.11+0.10+11.11%15959.96%
SPY200731P002250002020-07-09 2:51PM EDT2020-07-310.120.120.13+0.12-14.29%21,12558.40%
SPY200803P002250002020-07-09 3:37PM EDT2020-08-030.160.140.16+0.16+6.67%76456.06%
SPY200805P002250002020-07-06 3:40PM EDT2020-08-050.210.190.20+0.21-2355.96%
SPY200807P002250002020-07-09 2:24PM EDT2020-08-070.230.230.24+0.23-8.00%880455.37%
SPY200812P002250002020-07-08 11:27AM EDT2020-08-120.360.280.30+0.36--1152.73%
SPY200814P002250002020-07-09 2:00PM EDT2020-08-140.360.320.34+0.36-1052.25%
SPY200821P002250002020-07-09 3:34PM EDT2020-08-210.450.430.44+0.45+4.65%28012,20150.05%
SPY200918P002250002020-07-09 4:02PM EDT2020-09-181.061.051.07+1.06+4.95%1117,52745.72%
SPY200930P002250002020-07-09 3:32PM EDT2020-09-301.431.341.37+1.43+9.16%1552,53844.50%
SPY201016P002250002020-07-09 3:45PM EDT2020-10-161.851.841.88+1.85+7.56%103,32743.71%
SPY201120P002250002020-07-09 12:31PM EDT2020-11-203.233.083.14+3.23+9.86%274,08542.69%
SPY201218P002250002020-07-09 1:15PM EDT2020-12-183.983.884.13+3.98+4.46%307,23141.90%
SPY201231P002250002020-07-09 1:28PM EDT2020-12-314.354.174.45+4.35+8.21%146041.20%
SPY210115P002250002020-07-09 1:02PM EDT2021-01-154.754.564.85+4.75+4.40%3814,84740.58%
SPY210319P002250002020-07-08 3:36PM EDT2021-03-196.146.256.62+6.14-14,21538.83%
SPY210331P002250002020-07-02 3:48PM EDT2021-03-316.706.496.89+6.70-13738.46%
SPY210618P002250002020-07-09 12:36PM EDT2021-06-188.678.138.71+8.67+1.05%207,26736.66%
SPY210630P002250002020-07-06 9:36AM EDT2021-06-308.338.348.95+8.33-5836.40%
SPY210917P002250002020-07-09 2:19PM EDT2021-09-1710.109.7310.58+10.10+4.99%323635.08%
SPY211217P002250002020-07-01 3:47PM EDT2021-12-1712.3011.6012.27+12.30-22,06533.84%
SPY220121P002250002020-07-07 11:04AM EDT2022-01-2111.9011.6912.87+11.90-1042033.42%
SPY220318P002250002020-07-09 5:03PM EDT2022-03-1817.0014.5216.43+17.00-126535.42%
SPY220617P002250002020-06-29 10:10AM EDT2022-06-1717.8813.9815.71+17.88-1232.41%
SPY221216P002250002020-07-06 9:55AM EDT2022-12-1616.9116.8418.79+16.91-1097231.37%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen