SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:285.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002850002020-07-02 1:23PM EDT2020-07-0628.5928.7228.88+2.50+9.58%464109.38%
SPY200708C002850002020-06-25 10:02AM EDT2020-07-0820.7929.0329.110.00-72581.30%
SPY200710C002850002020-07-02 2:02PM EDT2020-07-1028.7729.1729.48+2.77+10.65%207669.29%
SPY200713C002850002020-07-02 1:40PM EDT2020-07-1329.1028.9329.32+9.59+49.15%9954.72%
SPY200715C002850002020-06-29 9:41AM EDT2020-07-1518.1729.4429.720.00-110253.22%
SPY200717C002850002020-07-02 2:45PM EDT2020-07-1729.8029.4829.56+3.24+12.20%63617,31448.80%
SPY200720C002850002020-07-02 11:27AM EDT2020-07-2028.6529.7530.07+5.01+21.19%1647.23%
SPY200722C002850002020-06-16 2:49PM EDT2020-07-2223.0529.4429.660.00-101342.09%
SPY200724C002850002020-07-01 3:06PM EDT2020-07-2428.0929.9230.170.00-31842.79%
SPY200727C002850002020-06-30 3:32PM EDT2020-07-2725.7530.0630.340.00-11240.76%
SPY200731C002850002020-07-02 12:37PM EDT2020-07-3130.3630.6730.78+1.45+5.02%217439.60%
SPY200803C002850002020-07-02 2:44PM EDT2020-08-0331.2030.8231.05+7.66+32.54%1138.70%
SPY200807C002850002020-06-30 3:18PM EDT2020-08-0726.3431.3031.530.00-2438.17%
SPY200821C002850002020-07-02 4:04PM EDT2020-08-2131.8032.7132.82+0.61+1.96%135,52236.06%
SPY200918C002850002020-07-02 2:52PM EDT2020-09-1835.4035.0035.17+2.83+8.69%514,99533.98%
SPY200930C002850002020-07-02 3:54PM EDT2020-09-3034.3735.4635.57+0.19+0.56%1534,52432.39%
SPY201016C002850002020-07-02 3:59PM EDT2020-10-1635.7636.7836.94+4.62+14.84%980532.31%
SPY201120C002850002020-07-02 2:55PM EDT2020-11-2039.4539.4339.65+1.92+5.12%21,28132.13%
SPY201218C002850002020-07-02 3:30PM EDT2020-12-1840.5140.7241.04+1.40+3.58%911,79131.23%
SPY201231C002850002020-06-24 2:14PM EDT2020-12-3136.7141.0741.470.00-1132930.65%
SPY210115C002850002020-07-02 3:22PM EDT2021-01-1541.7041.8142.24+1.21+2.99%135,93330.42%
SPY210319C002850002020-07-02 1:11PM EDT2021-03-1943.7543.5844.30+2.23+5.37%130428.68%
SPY210331C002850002020-06-29 3:42PM EDT2021-03-3138.1943.9144.840.00-517528.60%
SPY210618C002850002020-06-29 1:39PM EDT2021-06-1841.2045.9846.820.00-51,21926.99%
SPY210917C002850002020-06-30 2:57PM EDT2021-09-1744.7347.9848.820.00-646225.67%
SPY211217C002850002020-06-30 2:57PM EDT2021-12-1746.3849.4550.400.00-679924.53%
SPY220121C002850002020-07-01 12:14PM EDT2022-01-2148.9550.0751.110.00-148224.27%
SPY220318C002850002020-06-23 11:14AM EDT2022-03-1852.9050.8052.570.00-55824.14%
SPY220617C002850002020-07-01 2:23PM EDT2022-06-1751.3151.6954.220.00-15323.59%
SPY221216C002850002020-07-02 2:53PM EDT2022-12-1655.5154.4056.68+2.03+3.80%21,17722.44%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002850002020-07-02 3:59PM EDT2020-07-060.020.010.02-0.05-71.43%2203,65448.83%
SPY200708P002850002020-07-02 4:08PM EDT2020-07-080.080.070.08-0.10-55.56%4813,64141.21%
SPY200710P002850002020-07-02 4:13PM EDT2020-07-100.190.180.19-0.16-45.71%1,83110,89838.67%
SPY200713P002850002020-07-02 4:08PM EDT2020-07-130.300.280.28-0.22-42.31%17256733.89%
SPY200715P002850002020-07-02 3:57PM EDT2020-07-150.570.470.47-0.21-26.92%38192134.08%
SPY200717P002850002020-07-02 4:10PM EDT2020-07-170.790.630.64-0.29-26.85%5,01778,43633.64%
SPY200720P002850002020-07-02 4:05PM EDT2020-07-200.900.800.82-0.40-30.77%3011,10132.25%
SPY200722P002850002020-07-02 3:55PM EDT2020-07-221.241.011.04-0.23-15.65%15659732.36%
SPY200724P002850002020-07-02 4:09PM EDT2020-07-241.401.181.26-0.38-21.35%6583,57532.40%
SPY200727P002850002020-07-02 4:03PM EDT2020-07-271.561.391.41-0.45-22.39%2741431.23%
SPY200729P002850002020-07-02 4:00PM EDT2020-07-291.851.651.67-0.37-16.67%8387431.54%
SPY200731P002850002020-07-02 3:56PM EDT2020-07-312.221.791.82-0.30-11.90%1,11116,80431.19%
SPY200803P002850002020-07-02 4:07PM EDT2020-08-032.232.052.07-0.32-12.55%55814530.87%
SPY200807P002850002020-07-02 3:58PM EDT2020-08-072.962.452.47-0.19-6.03%14641830.81%
SPY200821P002850002020-07-02 4:13PM EDT2020-08-214.123.873.89-0.72-14.88%1,56856,80730.82%
SPY200918P002850002020-07-02 4:06PM EDT2020-09-186.886.526.53-0.69-9.11%76632,06130.84%
SPY200930P002850002020-07-02 3:40PM EDT2020-09-307.747.337.38-0.50-6.07%1273,72730.44%
SPY201016P002850002020-07-02 3:34PM EDT2020-10-169.008.808.85-0.82-8.35%382,85530.75%
SPY201120P002850002020-07-02 3:22PM EDT2020-11-2011.8411.7411.80-0.96-7.50%2918,43831.20%
SPY201218P002850002020-07-02 3:13PM EDT2020-12-1813.9213.2513.54-0.86-5.82%14918,69930.88%
SPY201231P002850002020-07-01 2:57PM EDT2020-12-3115.0013.9214.260.00-729530.69%
SPY210115P002850002020-07-02 2:25PM EDT2021-01-1514.6814.5314.89-1.47-9.10%3214,56830.28%
SPY210319P002850002020-07-02 3:00PM EDT2021-03-1917.4117.1817.79-1.09-5.89%31,52429.48%
SPY210331P002850002020-06-30 2:59PM EDT2021-03-3119.8517.5518.320.00-19029.38%
SPY210618P002850002020-07-02 3:24PM EDT2021-06-1820.8620.3521.07-4.59-18.04%161,28928.37%
SPY210917P002850002020-06-30 9:34AM EDT2021-09-1728.1023.1923.950.00-1341,13127.61%
SPY211217P002850002020-07-01 11:16AM EDT2021-12-1725.7525.7326.58-2.19-7.84%51,78927.07%
SPY220121P002850002020-06-30 3:10PM EDT2022-01-2130.0026.6427.370.00-1089026.78%
SPY220318P002850002020-06-19 1:44PM EDT2022-03-1832.5328.0529.090.00-15017526.71%
SPY220617P002850002020-06-15 12:03PM EDT2022-06-1737.0029.9831.620.00--126.55%
SPY221216P002850002020-07-02 12:09PM EDT2022-12-1635.0034.0035.42-4.00-10.26%242,23725.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen