SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:314.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003140002020-07-02 4:14PM EDT2020-07-061.201.731.74+0.10+9.09%44,7004,04927.32%
SPY200708C003140002020-07-02 4:14PM EDT2020-07-082.152.662.68+0.37+20.79%6,0292,14026.72%
SPY200710C003140002020-07-02 4:14PM EDT2020-07-102.903.363.39+0.49+20.33%7,3314,79226.32%
SPY200713C003140002020-07-02 4:03PM EDT2020-07-133.153.974.01+0.28+9.76%38683124.70%
SPY200715C003140002020-07-02 3:55PM EDT2020-07-153.464.494.50+0.07+2.06%6301,10224.62%
SPY200717C003140002020-07-02 4:14PM EDT2020-07-174.705.055.07+0.74+18.69%10,23110,03125.09%
SPY200720C003140002020-07-02 4:14PM EDT2020-07-205.015.385.41+0.73+17.06%50322523.91%
SPY200722C003140002020-07-02 3:58PM EDT2020-07-225.055.915.94+0.31+6.54%6231224.47%
SPY200724C003140002020-07-02 4:00PM EDT2020-07-245.746.356.38+0.55+10.60%2491,43224.73%
SPY200727C003140002020-07-02 12:37PM EDT2020-07-276.586.656.68+0.50+8.22%1826024.02%
SPY200729C003140002020-07-02 3:38PM EDT2020-07-296.936.997.03+0.92+15.31%275324.12%
SPY200731C003140002020-07-02 4:14PM EDT2020-07-317.267.567.62+1.04+16.72%54467324.95%
SPY200807C003140002020-07-02 3:55PM EDT2020-08-077.708.648.67-0.05-0.65%11815124.99%
SPY200821C003140002020-07-02 4:14PM EDT2020-08-2110.1210.4610.49+0.78+8.35%8739,75725.07%
SPY200918C003140002020-07-02 4:02PM EDT2020-09-1812.7613.4613.52+0.76+6.33%2127,22425.25%
SPY200930C003140002020-07-02 4:11PM EDT2020-09-3013.8414.2814.35+0.48+3.59%612,35424.82%
SPY201016C003140002020-07-02 3:51PM EDT2020-10-1614.9415.6615.77+0.29+1.98%16580624.97%
SPY201120C003140002020-07-02 4:09PM EDT2020-11-2018.6519.0719.17+0.99+5.61%131,03526.02%
SPY201218C003140002020-06-26 11:33AM EDT2020-12-1817.7020.4920.620.00-14,56925.46%
SPY201231C003140002020-06-26 11:33AM EDT2020-12-3116.9620.8621.280.00-315225.28%
SPY210115C003140002020-07-02 3:06PM EDT2021-01-1521.7821.5221.96+1.12+5.42%172,07325.04%
SPY210319C003140002020-07-02 1:52PM EDT2021-03-1924.3823.9124.41+3.22+15.22%986724.11%
SPY210331C003140002020-06-24 11:36AM EDT2021-03-3125.1724.0924.96+4.89+24.11%3724.08%
SPY210618C003140002020-07-02 1:56PM EDT2021-06-1827.0026.5227.33-1.70-5.92%101623.13%
SPY211217C003140002020-07-02 3:33PM EDT2021-12-1731.3831.0731.78+3.32+11.83%11,23821.72%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003140002020-07-02 4:15PM EDT2020-07-062.311.881.89-2.34-50.32%36,3693487.13%
SPY200708P003140002020-07-02 4:09PM EDT2020-07-083.292.882.90-2.14-39.41%5,78942614.41%
SPY200710P003140002020-07-02 4:13PM EDT2020-07-103.953.603.61-2.14-35.14%5,70351416.43%
SPY200713P003140002020-07-02 4:02PM EDT2020-07-134.743.823.86-1.60-25.24%76128014.73%
SPY200715P003140002020-07-02 4:10PM EDT2020-07-155.194.644.67-1.14-18.01%1,11414017.15%
SPY200717P003140002020-07-02 4:11PM EDT2020-07-175.825.285.29-1.61-21.67%8,7906,50518.45%
SPY200720P003140002020-07-02 3:51PM EDT2020-07-206.405.615.65-0.75-10.49%3227518.02%
SPY200722P003140002020-07-02 4:02PM EDT2020-07-226.776.106.10-1.48-17.94%426418.63%
SPY200724P003140002020-07-02 3:52PM EDT2020-07-247.536.576.60-0.73-8.84%49753819.40%
SPY200727P003140002020-07-02 3:37PM EDT2020-07-277.266.886.91-9.34-56.27%1283919.09%
SPY200731P003140002020-07-02 3:56PM EDT2020-07-318.917.747.78-0.81-8.33%39332020.19%
SPY200807P003140002020-07-02 3:50PM EDT2020-08-079.658.778.81-1.20-11.06%5925720.71%
SPY200821P003140002020-07-02 4:14PM EDT2020-08-2111.0810.6310.66-1.52-12.06%1,0942,13621.53%
SPY200918P003140002020-07-02 3:38PM EDT2020-09-1815.0014.4014.33-1.15-7.12%6076,14123.57%
SPY200930P003140002020-07-02 3:59PM EDT2020-09-3016.2715.3215.38-1.23-7.03%411,71723.62%
SPY201016P003140002020-07-02 3:21PM EDT2020-10-1617.1017.0417.11-2.55-12.98%302,73124.34%
SPY201120P003140002020-07-02 2:01PM EDT2020-11-2020.2120.3320.39-3.04-13.08%3476725.32%
SPY201218P003140002020-07-02 3:39PM EDT2020-12-1822.8022.4522.61-1.39-5.75%362,76725.74%
SPY201231P003140002020-07-02 2:50PM EDT2020-12-3122.9922.9323.39-1.71-6.92%57825.69%
SPY210115P003140002020-07-02 2:12PM EDT2021-01-1523.8323.5924.05-1.69-6.62%3381525.41%
SPY210319P003140002020-07-02 2:32PM EDT2021-03-1926.5226.4327.18-4.74-15.16%848725.09%
SPY210331P003140002020-07-02 1:40PM EDT2021-03-3127.2026.7727.73-6.48-19.24%7125.04%
SPY210618P003140002020-07-02 2:32PM EDT2021-06-1830.2029.9530.75-1.70-5.33%21124.52%
SPY211217P003140002020-07-02 3:33PM EDT2021-12-1737.2236.3237.17-6.21-14.30%24024.18%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen