SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:336.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003360002020-07-01 3:48PM EDT2020-07-060.010.000.000.00-7752025.00%
SPY200708C003360002020-07-02 10:03AM EDT2020-07-080.020.000.01-0.01-33.33%1417926.17%
SPY200710C003360002020-07-02 3:20PM EDT2020-07-100.020.030.04-0.03-60.00%2291625.00%
SPY200713C003360002020-06-30 11:04AM EDT2020-07-130.070.040.05-0.03-30.00%31,02021.09%
SPY200715C003360002020-07-02 3:01PM EDT2020-07-150.090.090.10-0.05-35.71%727721.09%
SPY200717C003360002020-07-02 3:39PM EDT2020-07-170.150.160.17-0.02-11.76%3969,16821.19%
SPY200720C003360002020-07-02 12:36PM EDT2020-07-200.210.210.23+0.04+23.53%111720.22%
SPY200722C003360002020-07-01 3:44PM EDT2020-07-220.380.290.30+0.06+18.75%2720.07%
SPY200724C003360002020-07-02 2:25PM EDT2020-07-240.400.330.35-0.03-6.98%57114819.65%
SPY200731C003360002020-07-02 2:40PM EDT2020-07-310.740.680.70+0.07+10.45%1532719.84%
SPY200821C003360002020-07-02 2:31PM EDT2020-08-211.561.631.670.00-1881,21919.11%
SPY200930C003360002020-07-01 10:40AM EDT2020-09-304.103.974.02+0.49+13.57%46056519.64%
SPY201218C003360002020-06-29 9:39AM EDT2020-12-186.748.368.860.00-56,97821.00%
SPY210115C003360002020-07-02 9:38AM EDT2021-01-1510.179.7010.07+2.41+31.06%7087320.89%
SPY210319C003360002020-06-26 3:50PM EDT2021-03-199.2011.8112.460.00-51,37920.60%
SPY211217C003360002020-06-26 3:35PM EDT2021-12-1720.2819.1920.23+4.10+25.34%136919.70%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003360002020-06-24 10:24AM EDT2020-07-0624.9822.1122.330.00-1330.00%
SPY200708P003360002020-06-15 3:18PM EDT2020-07-0829.2922.9023.310.00-340.00%
SPY200717P003360002020-06-24 11:53AM EDT2020-07-1721.0722.2822.38-12.27-36.80%104000.00%
SPY200720P003360002020-06-26 3:36PM EDT2020-07-2036.6022.2322.610.00-110.00%
SPY200724P003360002020-06-26 3:55PM EDT2020-07-2435.9523.2123.640.00-330.00%
SPY200731P003360002020-06-24 10:03AM EDT2020-07-3129.6822.6923.110.00--10.00%
SPY200821P003360002020-07-01 3:53PM EDT2020-08-2126.5023.8024.080.00-64112.40%
SPY200930P003360002020-06-24 11:52AM EDT2020-09-3037.5327.0927.330.00-121,06818.67%
SPY201016P003360002020-06-24 1:02PM EDT2020-10-1636.3527.7528.100.00-23318.68%
SPY201120P003360002020-06-16 10:28AM EDT2020-11-2032.5630.7531.000.00-221620.66%
SPY210115P003360002020-06-24 12:06PM EDT2021-01-1542.5133.8534.350.00-11,08321.51%
SPY210319P003360002020-06-22 3:24PM EDT2021-03-1936.2136.5037.27-5.40-12.98%113721.67%
SPY211217P003360002020-06-22 6:51PM EDT2021-12-17114.2252.1154.890.00-16127.04%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen