SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:326.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003260002020-07-02 4:05PM EDT2020-07-060.010.010.02-0.03-75.00%4541,48425.00%
SPY200708C003260002020-07-02 4:06PM EDT2020-07-080.050.080.09-0.04-44.44%53645922.17%
SPY200710C003260002020-07-02 4:10PM EDT2020-07-100.130.190.20-0.07-35.00%2,5791,84221.05%
SPY200713C003260002020-07-02 3:55PM EDT2020-07-130.200.310.32-0.17-45.95%47537519.07%
SPY200717C003260002020-07-02 4:13PM EDT2020-07-170.660.660.67-0.01-1.49%4,10710,03719.28%
SPY200720C003260002020-07-02 3:14PM EDT2020-07-200.920.940.96+0.07+8.24%9256519.42%
SPY200722C003260002020-07-02 3:22PM EDT2020-07-221.201.041.08+0.06+5.26%57346919.04%
SPY200724C003260002020-07-02 4:14PM EDT2020-07-241.321.471.50+0.09+7.32%6411,77020.30%
SPY200727C003260002020-07-02 12:27PM EDT2020-07-271.651.471.53+0.27+19.57%3215819.07%
SPY200731C003260002020-07-02 3:58PM EDT2020-07-311.902.252.29+0.06+3.26%1,7622,06120.70%
SPY200807C003260002020-07-02 3:14PM EDT2020-08-072.572.983.01+0.01+0.39%2409620.85%
SPY200821C003260002020-07-02 4:05PM EDT2020-08-214.074.154.20+0.36+9.70%3595,21820.69%
SPY200930C003260002020-07-02 3:27PM EDT2020-09-307.647.377.46+0.52+7.30%1751,27221.16%
SPY201218C003260002020-07-01 3:06PM EDT2020-12-1812.5013.5213.800.00-52,80723.17%
SPY201231C003260002020-06-11 12:41PM EDT2020-12-3112.4010.4210.840.00-15518.84%
SPY210115C003260002020-07-02 12:25PM EDT2021-01-1514.6014.5514.96+2.11+16.89%1332,40922.74%
SPY210319C003260002020-07-01 3:11PM EDT2021-03-1916.1516.8017.490.00-313822.21%
SPY210331C003260002020-06-15 3:44PM EDT2021-03-3121.1017.1617.960.00-1222.15%
SPY211217C003260002020-06-26 12:56PM EDT2021-12-1721.0523.7324.940.00-11,10620.46%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003260002020-06-24 1:44PM EDT2020-07-0611.7712.1512.33-10.95-48.20%980.00%
SPY200713P003260002020-06-24 3:59PM EDT2020-07-1322.5112.3812.700.00--20.00%
SPY200715P003260002020-07-01 3:38PM EDT2020-07-1515.1812.2412.580.00-130.00%
SPY200720P003260002020-07-01 12:18PM EDT2020-07-2016.1013.7114.110.00-1614.53%
SPY200724P003260002020-07-02 10:12AM EDT2020-07-2412.8313.6713.68-2.67-17.23%1230.00%
SPY200731P003260002020-07-02 1:11PM EDT2020-07-3114.6614.4514.44-2.50-14.57%1051313.39%
SPY200807P003260002020-06-26 2:41PM EDT2020-08-0716.1315.1515.19-10.89-40.30%1115.27%
SPY200821P003260002020-07-02 11:53AM EDT2020-08-2116.8217.1717.26-2.21-11.61%234518.85%
SPY200930P003260002020-06-09 9:31AM EDT2020-09-3019.9727.2927.990.00-155732.63%
SPY201016P003260002020-07-02 11:04AM EDT2020-10-1623.1522.1622.27-1.38-5.63%2011,60521.13%
SPY201120P003260002020-07-02 9:59AM EDT2020-11-2024.5125.4425.64-8.64-26.06%349422.84%
SPY210115P003260002020-06-19 12:41PM EDT2021-01-1534.3628.7229.200.00-102,15423.28%
SPY210319P003260002020-06-22 6:51PM EDT2021-03-1990.7537.2238.670.00-324629.34%
SPY210331P003260002020-06-15 3:14PM EDT2021-03-3137.3032.2333.490.00--023.83%
SPY211217P003260002020-06-12 1:18PM EDT2021-12-1752.5349.0950.650.00-375828.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen