SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:306.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003060002020-07-02 4:14PM EDT2020-07-067.247.047.37+1.54+27.02%92016,66737.04%
SPY200708C003060002020-07-02 4:08PM EDT2020-07-087.497.737.94+0.99+15.23%3741,20031.70%
SPY200713C003060002020-07-02 4:04PM EDT2020-07-138.589.549.57+0.11+1.30%1736630.69%
SPY200715C003060002020-07-02 3:56PM EDT2020-07-158.7010.1910.23+0.21+2.47%2238931.09%
SPY200717C003060002020-07-02 4:00PM EDT2020-07-179.7910.9110.94+0.93+10.50%52711,26431.85%
SPY200720C003060002020-07-02 3:28PM EDT2020-07-2010.7510.4010.48+1.71+18.92%2923726.82%
SPY200722C003060002020-07-02 2:51PM EDT2020-07-2211.7411.4611.49+1.51+14.76%14210529.19%
SPY200724C003060002020-07-02 3:56PM EDT2020-07-2410.6311.9311.97+0.44+4.32%161,18629.43%
SPY200727C003060002020-07-02 1:39PM EDT2020-07-2710.9812.2012.25+0.39+3.68%211328.38%
SPY200729C003060002020-07-02 3:12PM EDT2020-07-2911.4412.0712.17+0.31+2.79%3220426.97%
SPY200731C003060002020-07-02 10:58AM EDT2020-07-3112.7912.5012.59+1.42+12.49%4624927.25%
SPY200807C003060002020-07-02 10:08AM EDT2020-08-0715.0714.2014.24+2.46+19.51%391828.81%
SPY200821C003060002020-07-02 3:31PM EDT2020-08-2115.6415.8915.92+1.59+11.32%1532,99428.10%
SPY200930C003060002020-06-30 3:23PM EDT2020-09-3018.0719.6019.690.00-160227.08%
SPY201016C003060002020-07-02 9:37AM EDT2020-10-1621.4721.0021.10+2.14+11.07%441,94027.08%
SPY201218C003060002020-07-01 11:52AM EDT2020-12-1824.0224.9725.640.00-13,81026.87%
SPY201231C003060002020-06-16 11:14AM EDT2020-12-3123.2526.0526.450.00-22,08926.82%
SPY210115C003060002020-06-30 3:48PM EDT2021-01-1526.4326.6727.06+1.32+5.26%251,53726.45%
SPY210319C003060002020-06-26 12:10PM EDT2021-03-1924.4228.9329.610.00-31,69725.48%
SPY210331C003060002020-07-01 12:47PM EDT2021-03-3130.0029.2930.23+1.88+6.69%21625.50%
SPY211217C003060002020-06-25 3:40PM EDT2021-12-1733.9335.2636.290.00-967522.29%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003060002020-07-02 4:14PM EDT2020-07-060.310.260.26-0.89-74.17%4,3502,93921.97%
SPY200713P003060002020-07-02 4:08PM EDT2020-07-132.081.972.02-1.03-33.12%1,45829523.04%
SPY200715P003060002020-07-02 3:50PM EDT2020-07-152.842.372.39-0.98-25.65%17144622.83%
SPY200717P003060002020-07-02 4:09PM EDT2020-07-173.253.203.24-1.10-25.29%3,25417,08925.07%
SPY200720P003060002020-07-02 4:01PM EDT2020-07-203.713.243.26-0.73-16.44%13229122.68%
SPY200724P003060002020-07-02 3:53PM EDT2020-07-244.764.094.12-0.81-14.54%26370623.51%
SPY200727P003060002020-07-02 3:22PM EDT2020-07-274.504.204.24-1.34-22.95%38822.34%
SPY200731P003060002020-07-02 4:01PM EDT2020-07-315.875.595.65-0.87-12.91%7593,17225.06%
SPY200807P003060002020-07-02 4:14PM EDT2020-08-076.606.596.66-0.95-12.58%5113625.12%
SPY200930P003060002020-07-02 2:32PM EDT2020-09-3012.4012.9813.09-2.39-16.16%552,38726.47%
SPY201016P003060002020-07-02 3:19PM EDT2020-10-1614.3113.8813.93-1.56-9.83%1961,38225.64%
SPY201120P003060002020-07-01 3:50PM EDT2020-11-2017.9917.9318.07-0.71-3.80%292027.69%
SPY210115P003060002020-07-02 3:16PM EDT2021-01-1521.0520.7021.15-1.25-5.61%22,19526.83%
SPY210331P003060002020-06-30 3:51PM EDT2021-03-3126.8023.8124.610.00-551526.10%
SPY210618P003060002020-06-29 3:37PM EDT2021-06-1829.3326.9827.740.00-11025.58%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen