SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710C002450002020-07-09 12:02PM EDT2020-07-1067.4369.0069.40+67.43-3.48%420.00%
SPY200717C002450002020-07-09 10:52AM EDT2020-07-1768.5669.0369.43+68.56-4.66%1600.00%
SPY200724C002450002020-07-07 3:34PM EDT2020-07-2470.0169.1169.54+70.01--20.00%
SPY200731C002450002020-06-22 12:36PM EDT2020-07-3166.2769.2169.67+66.27--341.80%
SPY200821C002450002020-06-29 9:46AM EDT2020-08-2157.1969.7870.23+57.19-11,18741.46%
SPY200828C002450002020-07-09 3:51PM EDT2020-08-2870.3970.0570.48+70.39-1-41.04%
SPY200918C002450002020-07-08 3:58PM EDT2020-09-1872.6870.5771.46+72.68-14,20340.72%
SPY200930C002450002020-06-25 9:48AM EDT2020-09-3061.6270.9471.87+61.62-4327339.62%
SPY201016C002450002020-07-02 3:43PM EDT2020-10-1670.7371.5772.45+70.73-587938.57%
SPY201120C002450002020-06-26 9:42AM EDT2020-11-2066.6472.9873.99+66.64-3253537.71%
SPY201218C002450002020-07-08 12:33PM EDT2020-12-1874.6873.6674.92+74.68-91,58536.52%
SPY201231C002450002020-07-02 10:25AM EDT2020-12-3174.5073.8675.25+74.50-182835.86%
SPY210115C002450002020-07-01 12:53PM EDT2021-01-1571.7474.2675.61+71.74-11,53335.16%
SPY210319C002450002020-07-09 4:59PM EDT2021-03-1980.4672.3873.68+80.46-26026.80%
SPY210331C002450002020-07-09 5:00PM EDT2021-03-3181.1768.5170.29+81.17-15016.93%
SPY210618C002450002020-07-06 9:30AM EDT2021-06-1880.6877.1879.03+80.68-11,03030.96%
SPY210917C002450002020-06-26 3:06PM EDT2021-09-1769.5078.3080.44+69.50-15929.16%
SPY211217C002450002020-07-02 2:22PM EDT2021-12-1779.6679.2781.49+79.66-275227.59%
SPY220121C002450002020-06-24 12:50PM EDT2022-01-2175.0079.5882.10+75.00-135427.31%
SPY220318C002450002020-06-18 2:37PM EDT2022-03-1879.3480.0382.95+79.34-153626.82%
SPY221216C002450002020-07-06 11:10AM EDT2022-12-1685.3582.2985.71+85.35-644824.38%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200710P002450002020-07-06 4:02PM EDT2020-07-100.010.000.01+0.01-1361,966150.00%
SPY200713P002450002020-07-09 3:19PM EDT2020-07-130.010.000.01+0.01-81,81375.00%
SPY200715P002450002020-07-08 12:58PM EDT2020-07-150.020.010.02+0.02-1846367.97%
SPY200717P002450002020-07-09 3:54PM EDT2020-07-170.040.030.04+0.04+33.33%12431,73064.06%
SPY200720P002450002020-07-09 3:11PM EDT2020-07-200.050.040.05+0.05-4818556.25%
SPY200722P002450002020-07-09 1:05PM EDT2020-07-220.090.080.09+0.09-10.00%843655.66%
SPY200724P002450002020-07-09 11:08AM EDT2020-07-240.150.120.13+0.15+36.36%1515,94954.49%
SPY200727P002450002020-07-09 3:23PM EDT2020-07-270.150.140.15+0.15-6.25%215450.78%
SPY200729P002450002020-07-08 3:02PM EDT2020-07-290.200.190.20+0.20-538550.20%
SPY200731P002450002020-07-09 1:16PM EDT2020-07-310.250.240.25+0.25-168,69049.66%
SPY200803P002450002020-07-09 2:00PM EDT2020-08-030.330.280.30+0.33+6.45%63147.90%
SPY200805P002450002020-07-09 11:31AM EDT2020-08-050.430.350.37+0.43+13.16%11447.71%
SPY200807P002450002020-07-09 3:39PM EDT2020-08-070.440.420.43+0.44+10.00%1314,49847.22%
SPY200810P002450002020-07-09 2:00PM EDT2020-08-100.510.460.48+0.51-1145.80%
SPY200812P002450002020-07-09 3:55PM EDT2020-08-120.540.520.55+0.54-247045.51%
SPY200814P002450002020-07-09 2:23PM EDT2020-08-140.600.600.62+0.60-312,52545.22%
SPY200821P002450002020-07-09 4:13PM EDT2020-08-210.830.810.83+0.83+9.21%1,11110,99143.77%
SPY200828P002450002020-07-09 3:48PM EDT2020-08-281.051.051.09+1.05-30-42.94%
SPY200918P002450002020-07-09 3:31PM EDT2020-09-182.041.951.98+2.04+5.15%3,20218,38641.39%
SPY200930P002450002020-07-09 3:29PM EDT2020-09-302.502.452.48+2.50+9.65%5591,67340.59%
SPY201016P002450002020-07-09 3:48PM EDT2020-10-163.193.243.30+3.19+0.95%544,32440.25%
SPY201120P002450002020-07-09 2:43PM EDT2020-11-205.045.065.15+5.04+0.60%134,73339.75%
SPY201218P002450002020-07-09 11:17AM EDT2020-12-186.906.166.48+6.90+12.01%18,40539.14%
SPY201231P002450002020-07-08 1:36PM EDT2020-12-316.736.546.89+6.73-12,95738.50%
SPY210115P002450002020-07-09 11:19AM EDT2021-01-158.017.027.41+8.01+17.28%3724,10837.96%
SPY210319P002450002020-07-09 11:28AM EDT2021-03-199.849.159.58+9.84+4.02%13,99136.36%
SPY210331P002450002020-07-09 11:25AM EDT2021-03-3110.409.459.88+10.40+18.86%129035.98%
SPY210618P002450002020-07-09 1:01PM EDT2021-06-1811.9511.4812.12+11.95+6.32%54,94334.45%
SPY210630P002450002020-07-01 12:51PM EDT2021-06-3012.7511.7212.43+12.75--10034.24%
SPY210917P002450002020-07-01 11:16AM EDT2021-09-1714.7013.4314.37+14.70-6041533.08%
SPY211217P002450002020-07-09 3:52PM EDT2021-12-1715.8715.3516.38+15.87-14.22%161,44032.01%
SPY220121P002450002020-07-07 10:40AM EDT2022-01-2115.7015.7417.02+15.70-141031.58%
SPY220318P002450002020-06-19 10:43AM EDT2022-03-1819.1716.7418.30+19.17-1,51180131.22%
SPY220617P002450002020-06-23 1:22PM EDT2022-06-1720.1018.4020.32+20.10--130.75%
SPY221216P002450002020-07-09 11:27AM EDT2022-12-1623.6321.8523.85+23.63+7.07%21,10729.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen