SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:324.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003240002020-07-02 4:02PM EDT2020-07-060.010.020.03-0.05-83.33%1,5451,38523.24%
SPY200708C003240002020-07-02 4:14PM EDT2020-07-080.090.150.16-0.06-40.00%6451,76521.78%
SPY200710C003240002020-07-02 4:13PM EDT2020-07-100.230.340.35-0.09-28.12%2,2333,12021.29%
SPY200713C003240002020-07-02 4:13PM EDT2020-07-130.380.500.51-0.14-26.92%15858119.21%
SPY200715C003240002020-07-02 3:44PM EDT2020-07-150.660.750.77-0.01-1.49%32525219.68%
SPY200717C003240002020-07-02 4:11PM EDT2020-07-170.931.101.13+0.01+1.09%2,3979,46020.61%
SPY200720C003240002020-07-02 4:04PM EDT2020-07-201.091.311.32-0.15-12.10%12659819.68%
SPY200722C003240002020-07-02 2:42PM EDT2020-07-221.721.621.65+0.33+23.74%22715020.24%
SPY200724C003240002020-07-02 3:30PM EDT2020-07-241.901.941.96+0.36+23.38%3011,11520.64%
SPY200727C003240002020-07-02 3:50PM EDT2020-07-271.892.172.20+0.16+9.25%1089720.24%
SPY200731C003240002020-07-02 4:14PM EDT2020-07-312.642.772.82+0.04+1.54%5923,64220.95%
SPY200807C003240002020-07-02 12:57PM EDT2020-08-073.593.653.69+0.56+18.48%4220921.38%
SPY200821C003240002020-07-02 4:14PM EDT2020-08-214.955.185.21+0.56+12.76%3736,51621.77%
SPY200918C003240002020-07-02 2:20PM EDT2020-09-187.807.897.93+0.64+8.94%956,40522.41%
SPY200930C003240002020-07-02 1:07PM EDT2020-09-308.548.638.71+0.79+10.19%6351,94922.16%
SPY201016C003240002020-07-02 3:15PM EDT2020-10-169.829.9610.03+0.56+6.05%2021,85722.44%
SPY201120C003240002020-07-02 2:18PM EDT2020-11-2013.1513.2213.32+1.21+10.13%3175923.79%
SPY201218C003240002020-07-02 10:09AM EDT2020-12-1814.4714.6014.87+0.87+6.40%1222,97623.57%
SPY201231C003240002020-06-16 12:20PM EDT2020-12-3116.3815.0315.450.00-581123.37%
SPY210115C003240002020-07-02 2:44PM EDT2021-01-1516.0315.6316.05+1.08+7.22%621,10623.12%
SPY210319C003240002020-07-01 3:50PM EDT2021-03-1917.4517.9718.490.00-369422.44%
SPY210331C003240002020-07-01 2:14PM EDT2021-03-3117.7018.2319.030.00-81322.44%
SPY210618C003240002020-07-02 3:04PM EDT2021-06-1821.2020.6921.46+3.58+20.32%43721.74%
SPY211217C003240002020-06-09 10:33AM EDT2021-12-1728.5022.0223.600.00-193019.05%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003240002020-07-02 2:36PM EDT2020-07-0611.7510.2010.44-6.11-34.21%53290.00%
SPY200708P003240002020-06-30 1:02PM EDT2020-07-0817.6410.6210.710.00-14390.00%
SPY200710P003240002020-07-02 9:47AM EDT2020-07-109.4310.0310.38-7.60-44.63%5370.00%
SPY200713P003240002020-07-02 10:25AM EDT2020-07-1310.3910.5710.88-7.43-41.69%1190.00%
SPY200715P003240002020-07-02 3:27PM EDT2020-07-1511.9010.8911.08-12.54-51.31%1120.00%
SPY200717P003240002020-07-02 3:57PM EDT2020-07-1713.0811.3411.39-1.17-8.21%1312,1040.00%
SPY200720P003240002020-07-02 10:51AM EDT2020-07-2011.8211.4711.61-5.27-30.84%20120.00%
SPY200724P003240002020-07-02 1:15PM EDT2020-07-2412.4412.1412.17-1.84-12.89%421212.07%
SPY200731P003240002020-07-02 3:12PM EDT2020-07-3114.2013.0513.05-0.94-6.21%882114.98%
SPY200821P003240002020-07-02 2:41PM EDT2020-08-2115.0615.3315.37-2.75-15.44%163017.77%
SPY200918P003240002020-07-01 12:42PM EDT2020-09-1819.0118.7518.91-1.70-8.21%14,27920.96%
SPY200930P003240002020-06-23 2:09PM EDT2020-09-3021.7519.7619.850.00-1052921.10%
SPY201016P003240002020-07-02 3:10PM EDT2020-10-1621.3521.1921.32-1.57-6.85%578221.71%
SPY201120P003240002020-06-10 10:29AM EDT2020-11-2024.2830.0930.890.00-12431.42%
SPY201218P003240002020-07-02 9:43AM EDT2020-12-1826.3026.6127.00-4.70-15.16%11,28024.02%
SPY201231P003240002020-06-25 10:32AM EDT2020-12-3134.4427.1027.610.00-157023.84%
SPY210115P003240002020-06-29 3:05PM EDT2021-01-1535.9827.7728.280.00-2093623.65%
SPY210319P003240002020-06-22 11:40AM EDT2021-03-1930.4730.5131.31-5.56-15.43%14,64223.47%
SPY211217P003240002020-06-12 12:11PM EDT2021-12-1749.5645.8448.210.00-434527.63%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen