SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:280.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002800002020-07-02 10:16AM EDT2020-07-0634.9233.6833.94+4.12+13.38%142124.41%
SPY200708C002800002020-07-02 2:49PM EDT2020-07-0834.2133.6833.84+3.55+11.58%674987.13%
SPY200710C002800002020-07-02 2:52PM EDT2020-07-1034.4233.8233.97+2.57+8.07%119072.95%
SPY200713C002800002020-07-02 2:44PM EDT2020-07-1334.4033.8634.14+7.01+25.59%11960.66%
SPY200715C002800002020-07-02 1:50PM EDT2020-07-1534.4533.9934.37+2.51+7.86%82656.52%
SPY200717C002800002020-07-02 3:53PM EDT2020-07-1732.4034.3134.39+0.16+0.50%3277,97553.39%
SPY200720C002800002020-07-02 11:11AM EDT2020-07-2033.3634.5134.92+7.79+30.47%1350.70%
SPY200724C002800002020-07-02 1:18PM EDT2020-07-2434.4534.8935.19+1.47+4.46%54148.17%
SPY200731C002800002020-07-01 1:17PM EDT2020-07-3134.4535.0535.44+1.75+5.35%157242.69%
SPY200803C002800002020-07-02 12:53PM EDT2020-08-0335.1435.2535.53+5.49+18.52%1340.91%
SPY200807C002800002020-07-02 1:45PM EDT2020-08-0735.8736.0036.27+2.19+6.50%2341.50%
SPY200821C002800002020-07-02 3:45PM EDT2020-08-2136.1736.9937.10+1.10+3.14%631,92937.66%
SPY200918C002800002020-07-02 3:30PM EDT2020-09-1838.0339.1639.36+0.33+0.88%2519,69935.43%
SPY200930C002800002020-07-02 3:59PM EDT2020-09-3038.8040.0940.21+1.16+3.08%25848034.75%
SPY201016C002800002020-07-02 10:25AM EDT2020-10-1640.1740.8341.00+1.62+4.20%63,32533.50%
SPY201120C002800002020-07-02 1:14PM EDT2020-11-2043.1943.3643.57+3.59+9.07%130,37633.14%
SPY201218C002800002020-07-02 10:39AM EDT2020-12-1845.2244.5344.90+3.32+7.92%124,18632.15%
SPY201231C002800002020-06-25 9:55AM EDT2020-12-3144.5744.8645.31+1.67+3.89%582631.53%
SPY210115C002800002020-07-02 2:26PM EDT2021-01-1545.7845.4245.86+1.78+4.05%225,54031.02%
SPY210319C002800002020-07-02 1:13PM EDT2021-03-1947.5047.3848.09+1.20+2.59%11,65129.48%
SPY210331C002800002020-06-15 3:34PM EDT2021-03-3140.1047.7948.510.00-213929.27%
SPY210618C002800002020-07-02 2:45PM EDT2021-06-1850.1649.6550.47+3.76+8.10%32,57727.62%
SPY210917C002800002020-06-29 3:44PM EDT2021-09-1746.1051.5552.390.00-2798426.21%
SPY211217C002800002020-06-30 3:46PM EDT2021-12-1750.7752.4154.790.00-55,05025.68%
SPY220121C002800002020-07-01 12:19PM EDT2022-01-2152.4953.4854.600.00-301,54924.73%
SPY220318C002800002020-06-29 3:55PM EDT2022-03-1849.0054.2756.010.00-289024.57%
SPY221216C002800002020-07-02 2:46PM EDT2022-12-1658.5657.6559.67+3.43+6.22%172,38822.60%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002800002020-07-02 4:09PM EDT2020-07-060.010.000.00-0.04-80.00%1,46013,23825.00%
SPY200708P002800002020-07-02 3:54PM EDT2020-07-080.060.060.07-0.06-50.00%6282,35847.17%
SPY200710P002800002020-07-02 4:06PM EDT2020-07-100.130.140.15-0.11-45.83%2,88719,57543.16%
SPY200713P002800002020-07-02 3:57PM EDT2020-07-130.240.190.20-0.12-33.33%1854,75336.91%
SPY200715P002800002020-07-02 3:52PM EDT2020-07-150.400.310.32-0.17-29.82%4901,82536.38%
SPY200717P002800002020-07-02 4:14PM EDT2020-07-170.560.520.53-0.22-28.21%17,191139,56337.06%
SPY200720P002800002020-07-02 4:14PM EDT2020-07-200.670.600.61-0.20-22.99%26188734.45%
SPY200722P002800002020-07-02 3:55PM EDT2020-07-220.920.750.77-0.23-20.00%3281,40134.28%
SPY200724P002800002020-07-02 3:59PM EDT2020-07-241.100.930.96-0.25-18.52%3971,89934.34%
SPY200727P002800002020-07-02 4:04PM EDT2020-07-271.170.970.99-0.37-24.03%631,03432.28%
SPY200729P002800002020-07-02 3:54PM EDT2020-07-291.481.181.20-0.27-15.43%22279432.57%
SPY200731P002800002020-07-02 4:09PM EDT2020-07-311.621.501.51-0.38-19.00%8427,01433.41%
SPY200803P002800002020-07-02 4:08PM EDT2020-08-031.811.621.65-0.31-14.62%11832332.53%
SPY200807P002800002020-07-02 4:07PM EDT2020-08-072.242.062.08-0.43-16.10%57038832.82%
SPY200821P002800002020-07-02 4:14PM EDT2020-08-213.403.243.25-0.59-14.79%4,36356,88432.17%
SPY200918P002800002020-07-02 4:00PM EDT2020-09-186.075.675.69-0.54-8.17%1,65546,27432.00%
SPY200930P002800002020-07-02 3:32PM EDT2020-09-307.006.436.47-0.60-7.89%6483,19131.49%
SPY201016P002800002020-07-02 4:01PM EDT2020-10-168.327.837.87-0.51-5.78%1,47827,81631.77%
SPY201120P002800002020-07-02 3:54PM EDT2020-11-2011.3510.6110.69-0.31-2.66%77125,91232.12%
SPY201218P002800002020-07-02 4:13PM EDT2020-12-1812.7012.1612.35-0.80-5.93%60663,47831.71%
SPY201231P002800002020-07-02 3:37PM EDT2020-12-3113.1212.7212.90-0.88-6.29%1404,05131.30%
SPY210115P002800002020-07-02 4:06PM EDT2021-01-1514.1613.3513.64-0.22-1.53%98183,46831.05%
SPY210319P002800002020-07-02 3:48PM EDT2021-03-1916.8015.8916.52-0.59-3.39%55,19130.24%
SPY210331P002800002020-06-30 9:30AM EDT2021-03-3116.1716.2517.00-2.27-12.31%722430.08%
SPY210618P002800002020-07-02 4:13PM EDT2021-06-1819.8218.9619.66-0.83-4.02%69,96828.98%
SPY210917P002800002020-07-02 2:41PM EDT2021-09-1722.2321.7222.46-1.71-7.14%301,68528.16%
SPY211217P002800002020-07-02 3:18PM EDT2021-12-1724.7224.3425.00-1.76-6.65%15,99727.55%
SPY220121P002800002020-07-02 11:23AM EDT2022-01-2125.8025.1025.76-0.70-2.64%32,02527.24%
SPY220318P002800002020-07-02 11:33AM EDT2022-03-1827.4426.4427.48-1.69-5.80%11,51327.18%
SPY220617P002800002020-06-24 2:30PM EDT2022-06-1733.5528.6529.970.00-2326.99%
SPY221216P002800002020-07-02 3:53PM EDT2022-12-1634.0032.5033.87-1.75-4.90%231,78826.33%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen