SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:304.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003040002020-07-02 4:09PM EDT2020-07-069.009.619.69+1.45+19.21%5291,65848.41%
SPY200708C003040002020-07-02 4:06PM EDT2020-07-089.3410.5910.84+1.18+14.46%17985845.26%
SPY200710C003040002020-07-02 4:12PM EDT2020-07-109.9310.8710.97+1.17+13.36%2203,19437.92%
SPY200713C003040002020-07-02 4:09PM EDT2020-07-1310.3411.1711.32+0.46+4.66%1229133.05%
SPY200715C003040002020-07-02 12:09PM EDT2020-07-1511.5211.8211.86+1.31+12.83%825632.75%
SPY200717C003040002020-07-02 4:00PM EDT2020-07-1711.3612.3512.34+1.06+10.29%849,73832.42%
SPY200720C003040002020-07-02 3:46PM EDT2020-07-2011.9012.6012.64+0.55+4.85%1411230.49%
SPY200722C003040002020-07-01 2:35PM EDT2020-07-2212.8213.0513.09+1.47+12.95%424630.54%
SPY200724C003040002020-07-02 3:58PM EDT2020-07-2412.1913.5213.57+0.22+1.84%440630.77%
SPY200727C003040002020-07-02 4:11PM EDT2020-07-2713.0213.7413.79+0.99+8.23%120629.46%
SPY200729C003040002020-07-02 12:12PM EDT2020-07-2914.0014.1614.21+2.77+24.67%34729.65%
SPY200731C003040002020-07-02 3:15PM EDT2020-07-3114.4014.3414.39+1.02+7.62%251,26629.10%
SPY200807C003040002020-07-02 3:21PM EDT2020-08-0715.4215.5115.56+0.99+6.86%312629.21%
SPY200821C003040002020-07-02 4:04PM EDT2020-08-2116.6017.1217.16+1.17+7.58%2364,20428.32%
SPY200918C003040002020-07-02 3:55PM EDT2020-09-1819.0320.2020.29-0.26-1.35%2265,16828.25%
SPY200930C003040002020-07-02 3:39PM EDT2020-09-3020.7621.0321.12+1.06+5.38%612,26127.66%
SPY201016C003040002020-07-02 1:44PM EDT2020-10-1622.4222.3422.50+1.54+7.38%3391827.59%
SPY201120C003040002020-07-02 9:30AM EDT2020-11-2025.3025.5825.75+1.01+4.16%21,44228.22%
SPY201218C003040002020-07-02 3:26PM EDT2020-12-1827.0026.9927.28+1.30+5.06%64,15227.61%
SPY201231C003040002020-07-02 12:37PM EDT2020-12-3127.1827.4027.85+2.09+8.33%2210127.27%
SPY210115C003040002020-07-02 4:13PM EDT2021-01-1527.6428.0028.43+0.84+3.13%11,58326.85%
SPY210319C003040002020-06-30 10:51AM EDT2021-03-1929.9030.2431.06+0.80+2.75%31,34725.92%
SPY210331C003040002020-07-01 3:49PM EDT2021-03-3130.0030.5931.330.00-11825.60%
SPY210618C003040002020-07-02 11:19AM EDT2021-06-1832.7132.8833.69+2.78+9.29%120724.50%
SPY211217C003040002020-06-29 2:22PM EDT2021-12-1733.7537.2237.840.00-2242422.70%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003040002020-07-02 4:14PM EDT2020-07-060.190.160.17-0.68-78.16%3,9382,34124.37%
SPY200708P003040002020-07-02 4:14PM EDT2020-07-080.680.620.63-0.95-58.28%1,1391,67524.81%
SPY200710P003040002020-07-02 4:10PM EDT2020-07-101.231.101.05-1.02-45.33%6,9984,53224.38%
SPY200713P003040002020-07-02 3:53PM EDT2020-07-131.941.461.48-0.72-27.07%2,60352422.96%
SPY200715P003040002020-07-02 3:59PM EDT2020-07-152.442.032.04-0.82-25.15%23141324.10%
SPY200717P003040002020-07-02 4:13PM EDT2020-07-172.802.562.57-1.11-28.39%1,50614,41124.90%
SPY200720P003040002020-07-02 3:33PM EDT2020-07-203.442.812.84-0.38-9.95%1120323.67%
SPY200722P003040002020-07-02 3:43PM EDT2020-07-223.583.233.26-0.87-19.55%5318424.08%
SPY200724P003040002020-07-02 3:58PM EDT2020-07-244.333.673.68-0.58-11.81%11185124.49%
SPY200727P003040002020-07-02 12:51PM EDT2020-07-274.163.943.97-0.80-16.13%49323.88%
SPY200729P003040002020-07-02 2:29PM EDT2020-07-294.244.184.20-1.08-20.30%75523.69%
SPY200731P003040002020-07-02 3:35PM EDT2020-07-315.004.764.79-1.14-18.57%1,23145724.72%
SPY200807P003040002020-07-02 2:46PM EDT2020-08-075.605.525.55-1.24-18.13%3110224.21%
SPY200821P003040002020-07-02 4:03PM EDT2020-08-218.077.497.52-0.96-10.63%4283,58925.04%
SPY200918P003040002020-07-02 4:04PM EDT2020-09-1811.4210.8710.91-1.13-9.00%6655,55626.16%
SPY200930P003040002020-07-02 9:36AM EDT2020-09-3011.3212.0112.03-2.55-18.39%199326.21%
SPY201016P003040002020-07-02 3:08PM EDT2020-10-1613.5913.5013.55-1.13-7.68%1222,41626.48%
SPY201120P003040002020-07-02 2:01PM EDT2020-11-2016.7516.8616.95-1.30-7.20%3391327.47%
SPY201218P003040002020-07-02 10:18AM EDT2020-12-1819.5018.8518.98-0.89-4.36%680827.54%
SPY201231P003040002020-06-29 4:10PM EDT2020-12-3121.8619.1519.540.00-131827.19%
SPY210115P003040002020-07-02 2:22PM EDT2021-01-1520.1920.0220.44-1.46-6.74%67,38327.14%
SPY210319P003040002020-07-01 2:51PM EDT2021-03-1924.8322.8523.520.00-217526.62%
SPY210331P003040002020-06-29 3:57PM EDT2021-03-3129.3023.2124.070.00-21526.55%
SPY210618P003040002020-06-25 3:06PM EDT2021-06-1832.1826.2627.030.00-112625.85%
SPY211217P003040002020-06-25 3:53PM EDT2021-12-1737.0932.3633.150.00-1827325.15%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen