SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:305.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003050002020-07-02 4:08PM EDT2020-07-067.788.969.07+1.31+20.25%4024,18650.20%
SPY200708C003050002020-07-02 3:54PM EDT2020-07-088.009.509.60+0.75+10.34%17370540.39%
SPY200710C003050002020-07-02 4:13PM EDT2020-07-109.2410.0310.12+1.15+14.22%3643,45536.77%
SPY200713C003050002020-07-02 1:43PM EDT2020-07-138.9310.3410.39+0.45+5.31%5544531.58%
SPY200715C003050002020-07-02 2:42PM EDT2020-07-1511.2211.2211.27+1.63+17.00%4741833.11%
SPY200717C003050002020-07-02 4:12PM EDT2020-07-1710.8211.4711.50+1.24+12.94%2,97933,87131.53%
SPY200720C003050002020-07-02 1:02PM EDT2020-07-2010.6311.7811.82+0.61+6.09%2119029.75%
SPY200722C003050002020-07-02 9:56AM EDT2020-07-2211.8112.2712.30+0.81+7.36%4028729.93%
SPY200724C003050002020-07-02 4:10PM EDT2020-07-2412.0012.6312.66+1.21+11.21%7456829.72%
SPY200727C003050002020-07-02 1:03PM EDT2020-07-2711.7112.9412.99+0.58+5.21%926428.84%
SPY200729C003050002020-07-01 9:56AM EDT2020-07-2911.4513.3513.390.00-53128.97%
SPY200731C003050002020-07-02 3:34PM EDT2020-07-3113.5813.7713.81+1.06+8.47%8285629.19%
SPY200803C003050002020-07-02 4:12PM EDT2020-08-0313.4514.0014.05+0.45+3.46%815628.40%
SPY200807C003050002020-07-02 3:50PM EDT2020-08-0713.5014.7614.81+0.50+3.85%297128.78%
SPY200821C003050002020-07-02 4:14PM EDT2020-08-2116.1116.6216.66+1.29+8.70%3438,14728.50%
SPY200918C003050002020-07-02 2:31PM EDT2020-09-1818.4119.5119.53+0.26+1.43%5,07224,01927.87%
SPY200930C003050002020-07-02 12:50PM EDT2020-09-3019.2520.4520.540.00-24261527.60%
SPY201016C003050002020-07-02 2:51PM EDT2020-10-1620.6521.6821.73-0.05-0.24%1212,85427.23%
SPY201120C003050002020-07-02 1:24PM EDT2020-11-2024.8724.9625.08+0.91+3.80%814,09928.02%
SPY201218C003050002020-07-02 3:42PM EDT2020-12-1825.9126.3326.56+1.13+4.56%35,90127.36%
SPY201231C003050002020-07-02 1:32PM EDT2020-12-3126.7826.7027.15+1.79+7.16%33,99327.05%
SPY210115C003050002020-07-02 3:42PM EDT2021-01-1526.9227.3327.75+0.54+2.05%2717,84026.66%
SPY210319C003050002020-07-01 12:55PM EDT2021-03-1928.5029.5530.140.00-51,66525.51%
SPY210331C003050002020-06-26 12:06PM EDT2021-03-3131.0029.9130.89+5.76+22.82%109125.66%
SPY210618C003050002020-07-02 10:02AM EDT2021-06-1832.5432.2233.03+0.96+3.04%312,99724.36%
SPY210917C003050002020-07-02 12:33PM EDT2021-09-1734.8134.5535.34+1.52+4.57%112,47823.42%
SPY211217C003050002020-06-30 3:29PM EDT2021-12-1734.0536.5837.210.00-119,06622.60%
SPY220121C003050002020-07-02 9:43AM EDT2022-01-2137.8537.1638.21+1.54+4.24%347922.55%
SPY220318C003050002020-06-25 10:21AM EDT2022-03-1835.0037.9739.530.00-128022.34%
SPY220617C003050002020-07-02 10:26AM EDT2022-06-1740.7539.2540.75+1.66+4.25%12821.58%
SPY221216C003050002020-07-02 3:31PM EDT2022-12-1642.7442.0444.01+0.84+2.00%117,81120.98%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003050002020-07-02 4:14PM EDT2020-07-060.250.200.21-0.80-76.19%10,5154,49423.19%
SPY200708P003050002020-07-02 4:14PM EDT2020-07-080.820.710.74-0.98-54.44%5,3982,55924.07%
SPY200710P003050002020-07-02 4:14PM EDT2020-07-101.351.231.25-1.12-45.34%8,3436,13724.24%
SPY200713P003050002020-07-02 4:10PM EDT2020-07-131.821.611.63-1.08-37.24%1,0221,21922.33%
SPY200715P003050002020-07-02 4:10PM EDT2020-07-152.422.182.20-1.18-32.78%43663023.43%
SPY200717P003050002020-07-02 4:14PM EDT2020-07-172.992.722.73-1.16-27.95%16,00871,02924.20%
SPY200720P003050002020-07-02 4:13PM EDT2020-07-203.323.033.05-1.09-24.72%20952323.22%
SPY200722P003050002020-07-02 4:06PM EDT2020-07-223.843.453.47-1.11-22.42%1373623.60%
SPY200724P003050002020-07-02 4:03PM EDT2020-07-244.353.853.88-0.98-18.39%6241,25923.95%
SPY200727P003050002020-07-02 4:08PM EDT2020-07-274.584.254.29-1.02-18.21%9320223.77%
SPY200729P003050002020-07-02 3:39PM EDT2020-07-294.954.574.60-1.04-17.36%2718623.84%
SPY200731P003050002020-07-02 4:09PM EDT2020-07-315.384.985.01-1.16-17.74%7891,21024.25%
SPY200803P003050002020-07-02 4:00PM EDT2020-08-035.795.215.25-0.55-8.68%4517723.73%
SPY200807P003050002020-07-02 3:57PM EDT2020-08-076.875.765.79-0.54-7.29%1217423.81%
SPY200821P003050002020-07-02 4:14PM EDT2020-08-218.107.777.80-1.21-13.00%2,49031,18724.74%
SPY200918P003050002020-07-02 4:06PM EDT2020-09-1811.6511.1311.17-1.18-9.20%6,18025,92825.83%
SPY200930P003050002020-07-02 4:14PM EDT2020-09-3012.7212.2912.34-1.19-8.55%6083,04125.98%
SPY201016P003050002020-07-02 3:55PM EDT2020-10-1614.8613.7913.83-0.12-0.80%2663,12326.21%
SPY201120P003050002020-07-02 12:10PM EDT2020-11-2017.3417.1917.28-1.31-7.02%184,79827.28%
SPY201218P003050002020-07-02 3:20PM EDT2020-12-1819.4819.1919.32-1.21-5.85%147,83727.37%
SPY201231P003050002020-07-02 9:48AM EDT2020-12-3120.0019.6920.11-1.00-4.76%2064827.29%
SPY210115P003050002020-07-02 2:52PM EDT2021-01-1521.5520.3720.80-0.45-2.05%24214,07326.99%
SPY210319P003050002020-06-30 2:39PM EDT2021-03-1926.9923.1723.890.00-157526.49%
SPY210331P003050002020-07-01 3:24PM EDT2021-03-3125.3023.5424.410.00-165026.39%
SPY210618P003050002020-07-01 1:04PM EDT2021-06-1829.3826.6127.370.00-2873025.71%
SPY210917P003050002020-07-02 1:49PM EDT2021-09-1729.9929.8430.62-1.76-5.54%421,50025.33%
SPY211217P003050002020-07-02 11:20AM EDT2021-12-1733.5232.8533.38-3.87-10.35%16,82324.95%
SPY220121P003050002020-07-02 3:13PM EDT2022-01-2134.0633.5134.43-2.41-6.61%136624.86%
SPY220318P003050002020-07-01 12:17PM EDT2022-03-1837.6035.3036.230.00-13624.85%
SPY220617P003050002020-06-30 11:11AM EDT2022-06-1741.7937.3139.090.00-21924.91%
SPY221216P003050002020-07-02 2:11PM EDT2022-12-1642.9341.7843.36-3.76-8.05%1084524.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen