SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:335.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003350002020-07-01 3:58PM EDT2020-07-060.010.000.000.00-13469425.00%
SPY200708C003350002020-07-02 3:52PM EDT2020-07-080.010.000.02-0.01-50.00%35039427.15%
SPY200710C003350002020-07-02 4:09PM EDT2020-07-100.020.020.03-0.03-60.00%4663,25523.24%
SPY200713C003350002020-07-02 1:47PM EDT2020-07-130.060.050.06-0.02-25.00%4689020.90%
SPY200715C003350002020-07-02 2:46PM EDT2020-07-150.110.110.12-0.04-26.67%261,29921.00%
SPY200717C003350002020-07-02 3:57PM EDT2020-07-170.130.180.19-0.06-31.58%58121,79920.90%
SPY200720C003350002020-07-02 1:43PM EDT2020-07-200.260.240.26-0.04-13.33%51,38020.02%
SPY200722C003350002020-07-02 3:52PM EDT2020-07-220.270.340.35-0.07-20.59%5236320.04%
SPY200724C003350002020-07-02 4:14PM EDT2020-07-240.400.440.45-0.06-13.04%2341,49120.09%
SPY200727C003350002020-07-02 2:51PM EDT2020-07-270.520.510.52+0.01+1.96%3634219.39%
SPY200729C003350002020-07-02 1:55PM EDT2020-07-290.660.630.65+0.08+13.79%319219.63%
SPY200731C003350002020-07-02 3:15PM EDT2020-07-310.630.760.78-0.04-5.97%11189919.79%
SPY200803C003350002020-07-02 3:36PM EDT2020-08-030.800.830.86+0.08+11.11%7818919.28%
SPY200807C003350002020-07-02 3:56PM EDT2020-08-070.931.111.12-0.02-2.11%43753019.51%
SPY200821C003350002020-07-02 4:14PM EDT2020-08-211.811.951.95+0.16+9.70%1,13545,81019.60%
SPY200918C003350002020-07-02 4:13PM EDT2020-09-183.543.743.79+0.10+2.91%5746,30120.14%
SPY200930C003350002020-07-02 3:52PM EDT2020-09-303.964.284.33+0.01+0.25%1312,14919.84%
SPY201016C003350002020-07-02 3:46PM EDT2020-10-165.095.255.29+0.53+11.62%821,36920.02%
SPY201120C003350002020-07-02 4:09PM EDT2020-11-207.617.988.06+0.16+2.15%71,11321.46%
SPY201218C003350002020-07-02 3:09PM EDT2020-12-189.259.219.47+0.50+5.71%211,57221.42%
SPY201231C003350002020-07-02 11:32AM EDT2020-12-319.509.569.94+0.90+10.47%112821.22%
SPY210115C003350002020-07-02 1:43PM EDT2021-01-1510.5410.1210.51+1.44+15.82%123,32221.06%
SPY210319C003350002020-07-02 3:09PM EDT2021-03-1912.5512.2612.92+3.06+32.24%41,31720.75%
SPY210331C003350002020-07-02 9:55AM EDT2021-03-3113.3612.5513.30+3.30+32.80%158620.66%
SPY210618C003350002020-07-02 3:36PM EDT2021-06-1814.8615.0015.70+0.18+1.23%292,88820.22%
SPY210917C003350002020-07-02 9:30AM EDT2021-09-1717.8017.5818.45+3.00+20.27%577220.07%
SPY211217C003350002020-06-24 2:40PM EDT2021-12-1719.2519.6720.580.00-71,39419.71%
SPY220121C003350002020-06-26 1:02PM EDT2022-01-2117.1220.3921.300.00-127219.56%
SPY220318C003350002020-07-02 2:32PM EDT2022-03-1822.3021.3322.78-1.50-6.30%15319.58%
SPY220617C003350002020-06-15 10:51AM EDT2022-06-1720.4122.9225.360.00-101319.78%
SPY221216C003350002020-07-02 3:02PM EDT2022-12-1627.2427.1528.50+1.52+5.91%11,69919.27%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200708P003350002020-06-26 3:33PM EDT2020-07-0835.2921.1021.370.00-11550.00%
SPY200710P003350002020-06-30 3:43PM EDT2020-07-1026.7721.0521.410.00-770.00%
SPY200713P003350002020-07-02 3:03PM EDT2020-07-1321.1521.1121.39-7.05-25.00%164000.00%
SPY200715P003350002020-06-15 3:21PM EDT2020-07-1530.3520.8121.110.00--60.00%
SPY200717P003350002020-07-02 4:10PM EDT2020-07-1722.3421.3221.40-1.83-7.57%1331,7540.00%
SPY200720P003350002020-06-30 11:06AM EDT2020-07-2028.3021.2621.620.00-370.00%
SPY200724P003350002020-06-29 11:52AM EDT2020-07-2432.2521.5021.790.00-2150.00%
SPY200731P003350002020-06-24 9:49AM EDT2020-07-3126.7021.7622.190.00-10270.00%
SPY200803P003350002020-06-30 10:17AM EDT2020-08-0322.3021.8222.21-7.89-26.13%120.00%
SPY200807P003350002020-07-02 10:40AM EDT2020-08-0722.1822.1522.50-2.83-11.32%630.00%
SPY200821P003350002020-07-02 1:48PM EDT2020-08-2122.8222.5922.89-3.18-12.23%3719810.11%
SPY200918P003350002020-06-30 3:41PM EDT2020-09-1829.3025.7925.720.00-42,70118.18%
SPY200930P003350002020-07-01 9:37AM EDT2020-09-3026.5926.1326.30-2.84-9.65%49418.17%
SPY201016P003350002020-07-02 2:18PM EDT2020-10-1627.6627.0627.59-8.46-23.42%229019.18%
SPY201120P003350002020-07-02 9:56AM EDT2020-11-2029.1630.2230.40-9.34-24.26%1129220.86%
SPY201218P003350002020-07-02 3:13PM EDT2020-12-1832.6232.2632.71-1.83-5.31%49,94022.05%
SPY201231P003350002020-07-01 2:42PM EDT2020-12-3135.2732.4532.930.00-11,81321.51%
SPY210115P003350002020-07-02 2:23PM EDT2021-01-1533.5033.2833.79-2.00-5.63%13,64821.68%
SPY210319P003350002020-06-29 12:21PM EDT2021-03-1944.2835.9536.720.00-28121.81%
SPY210331P003350002020-06-24 1:37PM EDT2021-03-3145.9636.1337.260.00-1421.84%
SPY210618P003350002020-06-11 4:07PM EDT2021-06-1851.5041.6943.930.00-159424.83%
SPY210917P003350002020-07-01 3:11PM EDT2021-09-1745.6342.8743.800.00-81,22622.02%
SPY211217P003350002020-06-22 6:51PM EDT2021-12-1746.8051.5654.300.00-657427.08%
SPY220121P003350002020-06-22 6:38PM EDT2022-01-2144.1052.2355.270.00-113526.86%
SPY220318P003350002020-06-22 6:38PM EDT2022-03-1860.8553.5857.610.00-1027.06%
SPY220617P003350002020-06-15 4:06PM EDT2022-06-1750.0050.5253.400.00-1122.86%
SPY221216P003350002020-06-05 1:09PM EDT2022-12-1652.8157.5361.320.00-212024.47%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen