SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:290.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002900002020-07-02 4:02PM EDT2020-07-0622.3323.7923.89+1.73+8.40%2092095.19%
SPY200708C002900002020-07-01 3:28PM EDT2020-07-0825.3524.0924.31+3.46+15.81%11572.10%
SPY200710C002900002020-07-02 3:50PM EDT2020-07-1022.5323.8924.21+0.23+1.03%991,05157.28%
SPY200713C002900002020-07-02 1:40PM EDT2020-07-1324.2124.0524.43+5.79+31.43%813750.00%
SPY200715C002900002020-07-01 10:11AM EDT2020-07-1522.2523.4823.830.00-17340.50%
SPY200717C002900002020-07-02 3:50PM EDT2020-07-1723.3323.7824.16+0.37+1.61%27410,22539.70%
SPY200720C002900002020-07-02 2:38PM EDT2020-07-2025.3723.9524.30+3.60+16.54%23036.68%
SPY200722C002900002020-07-02 12:44PM EDT2020-07-2224.9124.2824.59+4.86+24.24%22036.28%
SPY200724C002900002020-06-30 3:22PM EDT2020-07-2424.8425.1225.25+1.51+6.47%118937.85%
SPY200727C002900002020-07-02 11:21AM EDT2020-07-2724.0024.7725.10+0.34+1.44%713934.59%
SPY200729C002900002020-06-26 1:44PM EDT2020-07-2918.7125.1025.390.00-3334.49%
SPY200807C002900002020-07-01 12:38PM EDT2020-08-0724.6926.2126.480.00-21120133.57%
SPY200821C002900002020-07-02 3:54PM EDT2020-08-2127.0228.6128.71+1.01+3.88%1446,21634.60%
SPY200930C002900002020-07-02 3:33PM EDT2020-09-3030.7031.8531.99+0.75+2.50%152,37231.95%
SPY201016C002900002020-07-02 3:59PM EDT2020-10-1631.9032.8533.02+1.04+3.37%493,56131.18%
SPY201218C002900002020-07-02 11:24AM EDT2020-12-1836.4836.1936.92+2.90+8.64%136,55529.83%
SPY201231C002900002020-06-30 3:19PM EDT2020-12-3133.4136.6137.380.00-181,34529.32%
SPY210319C002900002020-07-02 11:38AM EDT2021-03-1940.1039.4340.33+1.00+2.56%102,68027.60%
SPY210331C002900002020-06-23 3:50PM EDT2021-03-3141.0040.2741.000.00-11327.67%
SPY210917C002900002020-07-02 1:07PM EDT2021-09-1744.9843.9444.99+1.51+3.47%101,58024.85%
SPY211217C002900002020-06-30 3:46PM EDT2021-12-1745.7145.5646.69+1.25+2.81%13,62223.85%
SPY220318C002900002020-06-29 12:09PM EDT2022-03-1843.1047.5249.210.00-36223.71%
SPY220617C002900002020-07-02 9:30AM EDT2022-06-1750.2947.5450.77+1.29+2.63%2523.11%
SPY221216C002900002020-07-02 3:52PM EDT2022-12-1651.2450.2052.94+2.13+4.34%12,15721.82%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002900002020-07-02 4:12PM EDT2020-07-060.020.020.03-0.09-81.82%1,80322,78442.58%
SPY200713P002900002020-07-02 4:05PM EDT2020-07-130.430.390.41-0.36-45.57%12269330.96%
SPY200715P002900002020-07-02 3:58PM EDT2020-07-150.820.730.75-0.38-31.67%3,3242,72932.42%
SPY200717P002900002020-07-02 4:14PM EDT2020-07-171.051.061.07-0.48-31.37%35,592120,29832.90%
SPY200720P002900002020-07-02 3:58PM EDT2020-07-201.361.231.26-0.38-21.84%36870231.14%
SPY200803P002900002020-07-02 3:59PM EDT2020-08-032.972.782.84-0.46-13.41%14326030.17%
SPY200807P002900002020-07-02 4:07PM EDT2020-08-073.453.063.08-0.45-11.54%5190229.27%
SPY200821P002900002020-07-02 4:14PM EDT2020-08-214.884.864.91-0.77-13.63%10,60763,68130.19%
SPY200930P002900002020-07-02 3:42PM EDT2020-09-308.868.788.87-0.84-8.66%8844,92730.26%
SPY201016P002900002020-07-02 3:50PM EDT2020-10-1610.459.889.93-0.25-2.34%16916,55629.70%
SPY201120P002900002020-07-02 1:48PM EDT2020-11-2012.8012.9313.03-0.99-7.18%62021,12930.30%
SPY210319P002900002020-07-02 11:56AM EDT2021-03-1918.9919.1819.65-1.00-5.00%1115,08129.24%
SPY210331P002900002020-06-25 3:00PM EDT2021-03-3124.3718.9119.720.00-110928.66%
SPY210618P002900002020-07-02 3:04PM EDT2021-06-1822.2521.7922.53-1.15-4.91%132,53327.73%
SPY211217P002900002020-07-02 2:57PM EDT2021-12-1728.0027.4728.18-0.99-3.41%910,51826.55%
SPY220121P002900002020-07-02 9:30AM EDT2022-01-2129.0028.4629.68-1.50-4.92%12,43226.76%
SPY221216P002900002020-07-02 12:53PM EDT2022-12-1636.8036.2538.25-2.41-6.15%170526.02%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen