SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:235.00
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710C002350002020-07-01 11:44AM EDT2020-07-1075.0079.0079.40+75.00--40.00%
SPY200717C002350002020-06-29 4:00PM EDT2020-07-1769.7579.0279.42+69.75-140.00%
SPY200729C002350002020-07-02 9:54AM EDT2020-07-2980.2779.1279.55+80.27-110.00%
SPY200731C002350002020-06-19 1:17PM EDT2020-07-3175.4479.1479.60+75.44-75250.00%
SPY200821C002350002020-07-09 3:13PM EDT2020-08-2180.7379.5380.00+80.73+18.37%259943.65%
SPY200918C002350002020-06-18 2:08PM EDT2020-09-1877.8880.0180.97+77.88-368542.90%
SPY200930C002350002020-06-17 11:18AM EDT2020-09-3079.8480.2881.33+79.84-1129041.83%
SPY201016C002350002020-06-17 3:26PM EDT2020-10-1679.7580.7881.73+79.75-2684740.27%
SPY201120C002350002020-06-30 9:43AM EDT2020-11-2074.2581.9183.01+74.25-144039.20%
SPY201218C002350002020-06-19 10:12AM EDT2020-12-1883.5382.4183.79+83.53-21,89737.86%
SPY201231C002350002020-07-09 5:04PM EDT2020-12-3180.2674.7576.35+80.26-201560.00%
SPY210115C002350002020-07-08 9:30AM EDT2021-01-1583.8683.0084.40+83.86-127236.45%
SPY210319C002350002020-07-09 4:59PM EDT2021-03-1977.0976.4478.45+77.09-11340.00%
SPY210331C002350002020-07-09 5:00PM EDT2021-03-3164.8076.6178.64+64.80-110.00%
SPY210618C002350002020-06-17 11:46AM EDT2021-06-1885.7085.7187.14+85.70-71,08331.53%
SPY210917C002350002020-06-16 3:31PM EDT2021-09-1786.0086.7888.21+86.00-421029.44%
SPY211217C002350002020-07-09 4:52PM EDT2021-12-1792.1579.6282.92+92.15-259119.60%
SPY220121C002350002020-06-29 9:56AM EDT2022-01-2179.3587.9689.59+79.35-1213027.46%
SPY220318C002350002020-07-09 5:01PM EDT2022-03-1850.0080.0584.40+50.00-1420.20%
SPY221216C002350002020-06-29 3:56PM EDT2022-12-1684.0789.7393.44+84.07-11,67024.97%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710P002350002020-07-06 3:13PM EDT2020-07-100.010.000.01+0.01-1571,377175.00%
SPY200713P002350002020-07-06 10:27AM EDT2020-07-130.020.000.01+0.02-123587.50%
SPY200715P002350002020-07-09 10:35AM EDT2020-07-150.010.010.02+0.01-50.00%50324278.13%
SPY200717P002350002020-07-09 3:38PM EDT2020-07-170.020.020.03+0.02-943,24371.48%
SPY200720P002350002020-07-09 10:56AM EDT2020-07-200.040.030.04+0.04-1619362.89%
SPY200722P002350002020-07-09 11:10AM EDT2020-07-220.070.050.06+0.07-41.67%238260.94%
SPY200724P002350002020-07-09 11:00AM EDT2020-07-240.110.080.09+0.11+22.22%260259.57%
SPY200727P002350002020-07-09 2:56PM EDT2020-07-270.100.100.11+0.10-16.67%104255.86%
SPY200729P002350002020-07-07 9:47AM EDT2020-07-290.160.130.14+0.16-18546154.69%
SPY200731P002350002020-07-09 3:30PM EDT2020-07-310.170.170.18+0.17-10.53%311,48954.00%
SPY200803P002350002020-07-06 10:01AM EDT2020-08-030.240.200.21+0.24--7051.76%
SPY200805P002350002020-07-09 11:02AM EDT2020-08-050.330.250.27+0.33+50.00%11351.56%
SPY200807P002350002020-07-09 11:21AM EDT2020-08-070.400.310.32+0.40+21.21%41,03451.22%
SPY200810P002350002020-07-08 9:41AM EDT2020-08-100.330.330.35+0.33--149.56%
SPY200812P002350002020-07-09 3:55PM EDT2020-08-120.390.380.40+0.39-485049.15%
SPY200814P002350002020-07-07 4:12PM EDT2020-08-140.490.430.46+0.49--6848.88%
SPY200821P002350002020-07-09 3:56PM EDT2020-08-210.580.580.59+0.58+7.41%10211,16346.70%
SPY200918P002350002020-07-09 3:45PM EDT2020-09-181.441.421.45+1.44+0.70%25037,19643.48%
SPY200930P002350002020-07-09 3:15PM EDT2020-09-301.691.811.84+1.69+0.60%5596742.48%
SPY201016P002350002020-07-09 1:40PM EDT2020-10-162.462.452.50+2.46-5.38%55,18341.96%
SPY201120P002350002020-07-09 12:25PM EDT2020-11-204.093.974.04+4.09+3.02%125,41141.21%
SPY201218P002350002020-07-09 11:28AM EDT2020-12-185.504.935.19+5.50+12.24%8010,04940.50%
SPY201231P002350002020-07-09 10:44AM EDT2020-12-315.645.265.56+5.64+10.37%153539.84%
SPY210115P002350002020-07-09 11:18AM EDT2021-01-156.405.696.02+6.40+16.36%3514,47839.26%
SPY210319P002350002020-07-09 11:19AM EDT2021-03-198.527.608.00+8.52+10.79%25,21937.61%
SPY210331P002350002020-07-09 11:18AM EDT2021-03-318.657.878.30+8.65+2.98%128237.25%
SPY210618P002350002020-07-09 5:05PM EDT2021-06-1815.0011.7512.36+15.00-12,55138.31%
SPY210917P002350002020-07-09 3:52PM EDT2021-09-1711.9611.4812.38+11.96-22.94%816734.09%
SPY211217P002350002020-07-09 2:10PM EDT2021-12-1713.7913.2314.23+13.79+0.15%61,64032.94%
SPY220121P002350002020-06-30 9:30AM EDT2022-01-2117.5713.6214.86+17.57-11,16532.52%
SPY220318P002350002020-07-09 5:03PM EDT2022-03-1813.2316.8018.82+13.23-115134.64%
SPY220617P002350002020-07-09 4:53PM EDT2022-06-1721.3618.6920.40+21.36-2333.65%
SPY221216P002350002020-07-09 3:52PM EDT2022-12-1620.2219.1621.22+20.22+0.95%81,34430.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen