SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:316.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003160002020-07-02 4:14PM EDT2020-07-060.490.810.82-0.11-18.33%30,6722,88323.85%
SPY200708C003160002020-07-02 4:14PM EDT2020-07-081.281.251.29+0.14+12.28%7,5431,36221.17%
SPY200710C003160002020-07-02 4:14PM EDT2020-07-101.912.332.35+0.25+15.06%5,5813,71724.60%
SPY200713C003160002020-07-02 4:08PM EDT2020-07-132.222.882.91+0.18+8.82%51250323.11%
SPY200715C003160002020-07-02 4:03PM EDT2020-07-152.822.953.01+0.24+9.30%73876321.39%
SPY200717C003160002020-07-02 4:13PM EDT2020-07-173.553.553.60+0.49+16.01%8,86012,42922.29%
SPY200720C003160002020-07-02 4:12PM EDT2020-07-203.854.384.41+0.47+13.91%43348023.29%
SPY200722C003160002020-07-02 4:06PM EDT2020-07-224.244.364.43+0.09+2.17%5124122.03%
SPY200724C003160002020-07-02 4:01PM EDT2020-07-244.605.255.27+0.46+11.11%901,18823.84%
SPY200729C003160002020-07-02 3:47PM EDT2020-07-295.605.996.03+0.30+5.66%979023.69%
SPY200731C003160002020-07-02 4:03PM EDT2020-07-315.886.426.43+0.58+10.94%1,2281,98123.99%
SPY200807C003160002020-07-02 3:55PM EDT2020-08-076.557.427.46+0.14+2.18%544824.12%
SPY200930C003160002020-07-02 12:08PM EDT2020-09-3012.3613.0513.11+0.61+5.19%32,70524.26%
SPY201016C003160002020-07-02 2:08PM EDT2020-10-1614.3414.4214.50+1.04+7.82%2,0587,93524.40%
SPY201218C003160002020-07-02 3:05PM EDT2020-12-1819.3319.2519.53+1.18+6.50%112,38725.23%
SPY201231C003160002020-06-17 1:46PM EDT2020-12-3120.5119.6520.07-1.42-6.48%142824.91%
SPY210115C003160002020-07-02 3:27PM EDT2021-01-1520.4120.2720.71+1.06+5.48%51,77224.64%
SPY210319C003160002020-07-01 3:14PM EDT2021-03-1921.9022.5823.280.00-241823.87%
SPY210331C003160002020-06-15 3:14PM EDT2021-03-3122.0022.4023.310.00--223.37%
SPY211217C003160002020-06-23 10:59AM EDT2021-12-1732.2829.8630.620.00-337321.53%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003160002020-07-02 4:07PM EDT2020-07-063.683.043.07-2.38-39.27%4,0413390.00%
SPY200708P003160002020-07-02 3:59PM EDT2020-07-084.914.344.40-1.85-27.37%2,07256814.99%
SPY200713P003160002020-07-02 3:43PM EDT2020-07-135.584.934.96-1.54-21.63%4326213.53%
SPY200715P003160002020-07-02 3:59PM EDT2020-07-156.585.765.79-1.34-16.92%548516.53%
SPY200717P003160002020-07-02 4:11PM EDT2020-07-176.776.646.69-1.95-22.36%2,1627,01919.28%
SPY200720P003160002020-07-02 11:21AM EDT2020-07-207.236.506.53-1.52-17.37%810316.74%
SPY200724P003160002020-07-02 3:17PM EDT2020-07-247.637.387.42-1.47-16.15%29855218.15%
SPY200727P003160002020-07-02 9:55AM EDT2020-07-277.107.687.72-2.62-26.95%362117.92%
SPY200731P003160002020-07-02 2:25PM EDT2020-07-318.459.099.19-1.90-18.36%14831220.98%
SPY200821P003160002020-07-02 4:09PM EDT2020-08-2112.0611.9111.99-1.40-10.40%3691,56122.00%
SPY200930P003160002020-07-02 3:12PM EDT2020-09-3016.3415.8215.90-8.57-34.40%1232622.66%
SPY201016P003160002020-07-02 2:22PM EDT2020-10-1617.5918.0818.27-2.05-10.44%23853824.42%
SPY201120P003160002020-07-02 9:59AM EDT2020-11-2020.9821.0921.18-3.88-15.61%147724.91%
SPY210115P003160002020-06-24 11:51AM EDT2021-01-1524.0024.7125.44-8.85-26.94%53,90725.71%
SPY210331P003160002020-06-22 10:07AM EDT2021-03-3133.1628.1729.040.00-21425.22%
SPY210618P003160002020-07-02 9:41AM EDT2021-06-1830.6330.7331.54-6.69-17.93%11624.24%
SPY211217P003160002020-06-22 6:50PM EDT2021-12-1761.0042.2744.140.00-11028.09%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen