SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:315.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003150002020-07-02 4:14PM EDT2020-07-060.771.221.24-0.03-3.75%113,78524,28325.61%
SPY200708C003150002020-07-02 4:14PM EDT2020-07-081.692.012.03+0.24+16.55%7,9613,01424.65%
SPY200710C003150002020-07-02 4:14PM EDT2020-07-102.352.852.88+0.37+18.69%16,35015,90125.67%
SPY200713C003150002020-07-02 4:13PM EDT2020-07-132.813.253.28+0.37+15.16%1,0001,76823.06%
SPY200715C003150002020-07-02 4:14PM EDT2020-07-153.513.903.93+0.55+18.58%74468623.93%
SPY200717C003150002020-07-02 4:14PM EDT2020-07-174.124.494.51+0.66+19.08%17,25730,62424.52%
SPY200720C003150002020-07-02 4:06PM EDT2020-07-204.274.854.88+0.15+3.64%32583923.54%
SPY200722C003150002020-07-02 3:17PM EDT2020-07-224.505.285.31-0.21-4.46%29530823.77%
SPY200724C003150002020-07-02 4:13PM EDT2020-07-245.395.765.80+0.70+14.93%1,1761,63924.24%
SPY200727C003150002020-07-02 3:59PM EDT2020-07-275.356.106.14+0.38+7.65%9748523.70%
SPY200729C003150002020-07-02 3:01PM EDT2020-07-296.496.406.44+1.13+21.08%471,14323.66%
SPY200731C003150002020-07-02 4:00PM EDT2020-07-316.427.107.14+0.64+11.07%1,1201,81624.84%
SPY200803C003150002020-07-02 3:44PM EDT2020-08-036.797.237.27+0.32+4.95%20017623.93%
SPY200807C003150002020-07-02 3:51PM EDT2020-08-077.307.998.03+0.20+2.82%10113524.49%
SPY200821C003150002020-07-02 4:12PM EDT2020-08-219.439.849.86+0.90+10.55%5,08131,88224.67%
SPY200918C003150002020-07-02 4:14PM EDT2020-09-1812.5012.8012.85+0.95+8.23%1,51048,71424.87%
SPY200930C003150002020-07-02 4:00PM EDT2020-09-3013.0913.6413.76+0.89+7.30%4891,82624.60%
SPY201016C003150002020-07-02 3:57PM EDT2020-10-1614.1015.0615.15-0.20-1.40%4264,58924.71%
SPY201120C003150002020-07-02 3:35PM EDT2020-11-2018.2418.4618.59+1.31+7.74%5651,79725.85%
SPY201218C003150002020-07-02 3:45PM EDT2020-12-1819.4419.8620.14+0.39+2.05%2858,43025.42%
SPY201231C003150002020-07-02 10:29AM EDT2020-12-3119.6220.2520.70+0.37+1.92%669725.13%
SPY210115C003150002020-07-02 3:58PM EDT2021-01-1520.2020.9121.33+0.26+1.30%3074,09124.84%
SPY210319C003150002020-07-02 3:36PM EDT2021-03-1923.4623.1623.88+0.94+4.17%31,40824.03%
SPY210331C003150002020-07-02 3:38PM EDT2021-03-3123.6523.4824.37+1.54+6.97%111323.94%
SPY210618C003150002020-07-02 3:59PM EDT2021-06-1825.8525.9026.72+0.95+3.82%801,56522.99%
SPY210917C003150002020-07-02 3:53PM EDT2021-09-1727.9828.3829.18-0.01-0.04%3435422.28%
SPY211217C003150002020-07-02 1:57PM EDT2021-12-1730.6430.5931.23+4.64+17.85%63,26421.65%
SPY220121C003150002020-07-02 11:30AM EDT2022-01-2131.0531.1232.53+0.95+3.16%144421.81%
SPY220318C003150002020-07-01 3:25PM EDT2022-03-1832.0032.0033.710.00-58021.53%
SPY220617C003150002020-07-02 10:12AM EDT2022-06-1734.5033.3635.49+0.61+1.80%2521.14%
SPY221216C003150002020-07-02 11:56AM EDT2022-12-1637.6536.3138.65+1.65+4.58%471,44420.50%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003150002020-07-02 4:14PM EDT2020-07-062.872.402.46-2.50-46.55%20,5914270.00%
SPY200708P003150002020-07-02 4:14PM EDT2020-07-083.733.353.38-2.35-38.65%6,96336612.49%
SPY200710P003150002020-07-02 4:14PM EDT2020-07-104.454.004.03-2.28-33.88%11,2872,35814.93%
SPY200713P003150002020-07-02 4:08PM EDT2020-07-135.094.434.47-1.58-23.69%21272214.64%
SPY200715P003150002020-07-02 4:07PM EDT2020-07-155.585.065.09-1.81-24.49%54956516.27%
SPY200717P003150002020-07-02 4:14PM EDT2020-07-176.155.665.68-1.88-23.41%9,86112,14717.57%
SPY200720P003150002020-07-02 3:53PM EDT2020-07-207.026.016.05-1.30-15.62%43619817.30%
SPY200722P003150002020-07-02 4:14PM EDT2020-07-226.956.526.56-1.46-17.36%10723418.20%
SPY200724P003150002020-07-02 4:01PM EDT2020-07-247.826.997.03-1.07-12.04%1,19230818.90%
SPY200727P003150002020-07-02 3:05PM EDT2020-07-277.307.247.30-2.20-23.16%5267118.51%
SPY200729P003150002020-07-02 3:07PM EDT2020-07-297.747.497.59-2.47-24.19%494718.65%
SPY200731P003150002020-07-02 4:13PM EDT2020-07-318.708.148.18-1.45-14.29%3,4001,07119.71%
SPY200803P003150002020-07-02 3:59PM EDT2020-08-039.278.398.44-0.73-7.30%7734219.43%
SPY200807P003150002020-07-02 3:58PM EDT2020-08-0710.309.169.21-0.35-3.29%10826320.29%
SPY200821P003150002020-07-02 4:14PM EDT2020-08-2111.4911.0311.06-1.56-11.95%2,99610,82321.20%
SPY200918P003150002020-07-02 3:56PM EDT2020-09-1815.8514.6014.66-0.73-4.40%3,71533,74523.19%
SPY200930P003150002020-07-02 4:00PM EDT2020-09-3016.4915.7015.80-1.23-6.94%762,12423.41%
SPY201016P003150002020-07-02 3:56PM EDT2020-10-1618.4517.2517.32-0.75-3.91%4291,58523.83%
SPY201120P003150002020-07-02 3:58PM EDT2020-11-2021.7920.6820.77-0.65-2.90%92615,63925.10%
SPY201218P003150002020-07-02 3:56PM EDT2020-12-1824.0822.8023.04-0.53-2.15%729,50825.60%
SPY201231P003150002020-07-02 3:35PM EDT2020-12-3123.9423.3423.78-0.93-3.74%1127125.50%
SPY210115P003150002020-07-02 3:34PM EDT2021-01-1524.4023.9724.43-1.32-5.13%30912,43525.22%
SPY210319P003150002020-07-02 1:58PM EDT2021-03-1927.1426.7926.96-1.36-4.77%4259324.34%
SPY210331P003150002020-07-02 4:14PM EDT2021-03-3128.2027.1627.88-7.70-21.45%31524.66%
SPY210618P003150002020-07-02 2:52PM EDT2021-06-1830.5930.3431.13-2.36-7.16%61,00724.37%
SPY210917P003150002020-07-02 3:32PM EDT2021-09-1734.2833.7134.52-1.87-5.17%6933,48624.20%
SPY211217P003150002020-06-05 3:58PM EDT2021-12-1734.9441.8243.660.00-3017228.16%
SPY220121P003150002020-07-02 2:22PM EDT2022-01-2138.0037.7538.55-6.10-13.83%270223.95%
SPY220318P003150002020-06-19 10:32AM EDT2022-03-1840.9039.3540.52-1.05-2.50%2824.07%
SPY220617P003150002020-07-01 1:52PM EDT2022-06-1742.7241.4843.33-2.39-5.30%12024.11%
SPY221216P003150002020-07-02 10:43AM EDT2022-12-1646.8845.4547.76-3.69-7.30%1164323.82%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen