SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:275.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002750002020-07-01 3:59PM EDT2020-07-0635.7438.7538.980.00-610140.48%
SPY200710C002750002020-07-01 10:01AM EDT2020-07-1035.7538.4238.800.00-23977.37%
SPY200713C002750002020-06-22 2:37PM EDT2020-07-1336.6238.8039.090.00-1867.11%
SPY200715C002750002020-07-02 9:30AM EDT2020-07-1539.4938.8839.19+7.64+23.99%820861.62%
SPY200717C002750002020-07-02 2:37PM EDT2020-07-1739.6939.1939.30+3.35+9.22%2997,55558.57%
SPY200720C002750002020-06-22 9:57AM EDT2020-07-2031.6539.4139.760.00-101055.40%
SPY200722C002750002020-06-18 9:40AM EDT2020-07-2231.9239.5039.850.00-101452.86%
SPY200724C002750002020-06-24 1:16PM EDT2020-07-2433.2139.3839.660.00-21050.05%
SPY200727C002750002020-06-26 3:43PM EDT2020-07-2729.1839.4239.810.00-6047.57%
SPY200729C002750002020-06-29 12:39PM EDT2020-07-2931.5739.5339.920.00-101246.27%
SPY200731C002750002020-07-01 11:55AM EDT2020-07-3137.0939.8240.240.00-34346.23%
SPY200821C002750002020-07-01 11:24AM EDT2020-08-2141.5441.4641.59+1.81+4.56%23,44939.65%
SPY200918C002750002020-07-02 1:07PM EDT2020-09-1843.3243.3643.66+5.27+13.85%57,85136.93%
SPY200930C002750002020-07-02 3:59PM EDT2020-09-3042.9944.0044.14+1.40+3.37%1011,94035.43%
SPY201016C002750002020-07-02 2:55PM EDT2020-10-1645.4044.9845.17+4.38+10.68%471634.71%
SPY201120C002750002020-07-02 3:06PM EDT2020-11-2047.4547.3747.60+2.00+4.40%156,88434.18%
SPY201218C002750002020-07-02 12:51PM EDT2020-12-1848.6548.4548.77+4.71+10.72%16,79132.95%
SPY201231C002750002020-06-18 9:36AM EDT2020-12-3148.0948.8449.210.00-1027632.37%
SPY210115C002750002020-07-02 9:57AM EDT2021-01-1550.7149.2949.78+3.28+6.92%34,94331.88%
SPY210319C002750002020-06-26 1:35PM EDT2021-03-1945.0251.2351.930.00-280330.24%
SPY210331C002750002020-06-24 10:18AM EDT2021-03-3149.5651.3352.810.00-42330.55%
SPY210618C002750002020-07-02 3:58PM EDT2021-06-1852.5553.3254.18+4.75+9.94%11,23128.22%
SPY210917C002750002020-07-02 1:11PM EDT2021-09-1755.4455.1656.03+6.44+13.14%174126.74%
SPY211217C002750002020-06-29 2:32PM EDT2021-12-1751.0056.4857.480.00-14,74425.48%
SPY220121C002750002020-06-24 11:11AM EDT2022-01-2152.6057.0658.140.00-21,64725.17%
SPY220318C002750002020-06-19 2:19PM EDT2022-03-1857.0456.9060.270.00-92,22025.54%
SPY221216C002750002020-07-02 12:20PM EDT2022-12-1661.3960.9163.00+1.29+2.15%61,49322.90%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002750002020-07-02 4:08PM EDT2020-07-060.010.000.01-0.02-66.67%865,50857.81%
SPY200708P002750002020-07-02 2:31PM EDT2020-07-080.050.040.05-0.05-50.00%289,78450.98%
SPY200710P002750002020-07-02 4:02PM EDT2020-07-100.120.100.11-0.07-36.84%1,5928,75046.88%
SPY200713P002750002020-07-02 3:43PM EDT2020-07-130.190.170.16-0.06-24.00%1259440.53%
SPY200715P002750002020-07-02 3:59PM EDT2020-07-150.300.240.25-0.13-30.23%631,12239.45%
SPY200717P002750002020-07-02 3:58PM EDT2020-07-170.440.340.35-0.13-22.81%11,97244,20238.57%
SPY200720P002750002020-07-02 3:55PM EDT2020-07-200.530.450.47-0.15-22.06%791436.82%
SPY200722P002750002020-07-02 12:48PM EDT2020-07-220.570.570.56-0.26-31.33%779736.01%
SPY200724P002750002020-07-02 3:51PM EDT2020-07-240.830.730.75-0.17-17.00%96027,13936.43%
SPY200727P002750002020-07-02 4:06PM EDT2020-07-270.890.820.83-0.31-25.83%1112734.77%
SPY200729P002750002020-07-02 3:54PM EDT2020-07-291.170.981.00-0.24-17.02%2525434.89%
SPY200731P002750002020-07-02 4:00PM EDT2020-07-311.301.071.10-0.25-16.13%9027,90434.38%
SPY200803P002750002020-07-02 3:58PM EDT2020-08-031.471.271.29-0.22-13.02%13723633.99%
SPY200807P002750002020-07-02 4:14PM EDT2020-08-071.801.551.57-0.30-14.29%19042633.68%
SPY200821P002750002020-07-02 4:13PM EDT2020-08-212.842.702.71-0.52-15.48%1,59025,85933.48%
SPY200918P002750002020-07-02 4:06PM EDT2020-09-185.204.914.94-0.54-9.41%1,10937,54633.10%
SPY200930P002750002020-07-02 2:52PM EDT2020-09-305.655.635.67-0.97-14.65%935,15932.54%
SPY201016P002750002020-07-02 4:06PM EDT2020-10-167.296.947.00-0.60-7.60%967,40032.79%
SPY201120P002750002020-07-02 4:09PM EDT2020-11-209.909.589.67-0.51-4.90%13381,58933.02%
SPY201218P002750002020-07-02 3:29PM EDT2020-12-1811.4411.1411.25-1.01-8.11%8825,42932.54%
SPY201231P002750002020-07-02 2:32PM EDT2020-12-3111.6011.6011.90-1.53-11.65%121,22732.28%
SPY210115P002750002020-07-02 4:08PM EDT2021-01-1512.6612.1612.52-0.77-5.73%15920,88331.86%
SPY210319P002750002020-07-01 12:53PM EDT2021-03-1916.3814.7215.270.00-11,42530.92%
SPY210331P002750002020-07-02 2:00PM EDT2021-03-3115.4715.0315.77-2.03-11.60%57630.79%
SPY210618P002750002020-07-02 2:32PM EDT2021-06-1817.9017.7818.35-2.60-12.68%204,62729.62%
SPY210917P002750002020-07-01 1:08PM EDT2021-09-1722.2320.3221.080.00-13090228.73%
SPY211217P002750002020-07-02 9:39AM EDT2021-12-1723.0022.7723.56-4.13-15.22%121,12928.08%
SPY220121P002750002020-06-26 2:41PM EDT2022-01-2124.0023.5824.23-6.11-20.29%12,84227.70%
SPY220318P002750002020-06-25 3:27PM EDT2022-03-1829.3924.8925.960.00-512627.65%
SPY220617P002750002020-06-24 2:30PM EDT2022-06-1732.5326.3728.320.00-129727.39%
SPY221216P002750002020-06-30 12:13PM EDT2022-12-1632.7230.5631.98-1.38-4.05%11,02626.59%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen