SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:295.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C002950002020-07-02 3:44PM EDT2020-07-0617.7018.6718.85+1.87+11.81%2132778.42%
SPY200708C002950002020-06-29 9:34AM EDT2020-07-0818.3519.1619.41+2.31+14.40%532361.82%
SPY200710C002950002020-07-02 3:39PM EDT2020-07-1018.3019.4619.56+1.88+11.45%3974952.56%
SPY200713C002950002020-07-02 3:58PM EDT2020-07-1317.5519.6019.89+0.82+4.90%109145.70%
SPY200715C002950002020-07-01 11:25AM EDT2020-07-1519.3419.6519.87+2.50+14.85%55641.21%
SPY200717C002950002020-07-02 3:57PM EDT2020-07-1718.7120.1120.16+1.20+6.85%20442,45939.62%
SPY200720C002950002020-07-02 12:03PM EDT2020-07-2019.6920.2320.40+3.91+24.78%61036.96%
SPY200722C002950002020-07-01 4:02PM EDT2020-07-2218.1720.6220.740.00-107636.49%
SPY200724C002950002020-07-02 11:48AM EDT2020-07-2420.9920.9621.09+2.93+16.22%5215536.18%
SPY200727C002950002020-06-29 9:36AM EDT2020-07-2722.1921.0621.33+8.88+66.72%119934.72%
SPY200729C002950002020-07-02 9:30AM EDT2020-07-2922.4521.4621.70+2.86+14.60%21534.74%
SPY200731C002950002020-07-01 3:44PM EDT2020-07-3121.5221.8421.95+1.67+8.41%346334.34%
SPY200807C002950002020-07-02 2:48PM EDT2020-08-0722.9622.7722.82+5.55+31.88%28933.39%
SPY200821C002950002020-07-02 3:59PM EDT2020-08-2123.1324.2924.33+0.16+0.70%704,56332.05%
SPY200918C002950002020-07-01 12:08PM EDT2020-09-1826.7026.9427.12+1.59+6.33%196,26831.05%
SPY200930C002950002020-07-02 3:59PM EDT2020-09-3026.7927.7527.87+2.88+12.05%121,02330.22%
SPY201016C002950002020-07-02 3:56PM EDT2020-10-1628.0928.9829.08+0.95+3.50%3359,46429.80%
SPY201120C002950002020-06-25 3:06PM EDT2020-11-2028.6332.1132.300.00-491,84030.34%
SPY201218C002950002020-07-02 1:07PM EDT2020-12-1833.2233.2733.60+3.84+13.07%45,81029.35%
SPY201231C002950002020-06-29 3:19PM EDT2020-12-3131.0033.6934.130.00-127928.92%
SPY210115C002950002020-07-02 2:27PM EDT2021-01-1534.6034.2334.67+4.05+13.26%35,17428.42%
SPY210319C002950002020-06-29 12:35PM EDT2021-03-1936.4036.4137.13+4.69+14.79%51,99827.22%
SPY210331C002950002020-06-16 11:11AM EDT2021-03-3136.9436.7937.610.00-27727.09%
SPY210618C002950002020-07-02 3:28PM EDT2021-06-1839.2338.9439.75+1.13+2.97%24,60325.70%
SPY210917C002950002020-07-01 2:24PM EDT2021-09-1740.1141.2842.130.00-158724.73%
SPY211217C002950002020-07-02 1:21PM EDT2021-12-1743.0742.8843.65+0.94+2.23%21,26923.58%
SPY220121C002950002020-06-30 1:53PM EDT2022-01-2140.0143.5344.650.00-147423.52%
SPY220318C002950002020-06-22 6:38PM EDT2022-03-1842.8639.2142.090.00-223920.77%
SPY220617C002950002020-06-29 4:00PM EDT2022-06-1742.0045.4547.400.00-1222.63%
SPY221216C002950002020-07-02 2:53PM EDT2022-12-1649.2848.0750.26+5.24+11.90%62,37921.75%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P002950002020-07-02 4:14PM EDT2020-07-060.050.040.05-0.14-73.68%1,2946,65936.13%
SPY200708P002950002020-07-02 4:13PM EDT2020-07-080.200.170.18-0.32-61.54%5332,03931.74%
SPY200710P002950002020-07-02 4:14PM EDT2020-07-100.440.410.42-0.48-52.17%9,66210,96531.08%
SPY200713P002950002020-07-02 4:13PM EDT2020-07-130.680.610.63-0.54-44.26%6642,88128.13%
SPY200715P002950002020-07-02 4:01PM EDT2020-07-151.150.981.00-0.57-33.14%32782229.08%
SPY200717P002950002020-07-02 4:12PM EDT2020-07-171.521.351.36-0.62-28.97%10,40789,95229.53%
SPY200720P002950002020-07-02 3:55PM EDT2020-07-201.901.551.57-0.49-20.50%2841,04027.98%
SPY200722P002950002020-07-02 3:49PM EDT2020-07-222.111.761.78-0.65-23.55%3,0032,88427.60%
SPY200724P002950002020-07-02 4:10PM EDT2020-07-242.442.212.22-0.70-22.29%1051,59928.49%
SPY200727P002950002020-07-02 4:08PM EDT2020-07-272.702.482.50-0.54-16.67%8022727.87%
SPY200729P002950002020-07-02 3:44PM EDT2020-07-293.202.752.78-0.35-9.86%730627.94%
SPY200731P002950002020-07-02 4:09PM EDT2020-07-313.353.113.12-0.74-18.09%3512,06728.27%
SPY200803P002950002020-07-02 4:03PM EDT2020-08-033.613.293.31-0.68-15.85%10716327.53%
SPY200807P002950002020-07-02 3:57PM EDT2020-08-074.543.803.83-0.46-9.20%6549627.65%
SPY200821P002950002020-07-02 4:12PM EDT2020-08-215.835.505.52-0.84-12.59%1,79528,41027.92%
SPY200918P002950002020-07-02 4:05PM EDT2020-09-189.018.558.57-0.69-7.11%2,23956,53828.45%
SPY200930P002950002020-07-02 3:55PM EDT2020-09-3010.459.619.66-0.20-1.88%251,28028.44%
SPY201016P002950002020-07-02 3:40PM EDT2020-10-1611.8611.1811.24-0.50-4.05%17421,73128.81%
SPY201120P002950002020-07-02 3:58PM EDT2020-11-2015.1014.2614.34-0.52-3.33%3,0732,45529.33%
SPY201218P002950002020-07-02 3:42PM EDT2020-12-1817.0916.0916.24-0.12-0.70%137,00629.20%
SPY201231P002950002020-06-30 11:44AM EDT2020-12-3118.3916.4116.780.00-463928.79%
SPY210115P002950002020-07-02 3:51PM EDT2021-01-1518.3617.2517.62-0.19-1.02%2011,01028.65%
SPY210319P002950002020-06-30 3:56PM EDT2021-03-1920.0020.0020.64-1.99-9.05%152,31928.00%
SPY210331P002950002020-06-26 3:59PM EDT2021-03-3128.0520.1520.970.00-232027.70%
SPY210618P002950002020-07-02 4:07PM EDT2021-06-1824.3023.3024.05-1.13-4.44%665,33427.05%
SPY210917P002950002020-07-02 1:23PM EDT2021-09-1726.7226.3527.13-1.53-5.42%11,11026.49%
SPY211217P002950002020-07-02 1:31PM EDT2021-12-1729.6529.0929.91-1.39-4.48%61,03026.07%
SPY220121P002950002020-07-02 3:13PM EDT2022-01-2130.5630.0330.68-4.03-11.65%359925.78%
SPY220318P002950002020-07-02 9:30AM EDT2022-03-1831.8831.5332.52-1.79-5.32%113725.79%
SPY220617P002950002020-06-26 10:57AM EDT2022-06-1741.1933.4935.240.00-41225.75%
SPY221216P002950002020-07-02 1:25PM EDT2022-12-1638.6537.7539.25-5.50-12.46%101,19425.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen