SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:345.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003450002020-06-29 2:06PM EDT2020-07-060.010.000.000.00-156825.00%
SPY200708C003450002020-07-01 2:22PM EDT2020-07-080.010.000.000.00-41,74725.00%
SPY200710C003450002020-07-02 1:59PM EDT2020-07-100.010.000.01-0.01-50.00%1575,39128.13%
SPY200713C003450002020-07-02 3:41PM EDT2020-07-130.010.010.02-0.01-50.00%81,03624.61%
SPY200715C003450002020-07-02 2:03PM EDT2020-07-150.020.020.03-0.03-60.00%255323.44%
SPY200717C003450002020-07-02 3:41PM EDT2020-07-170.050.050.06-0.02-28.57%38812,84723.44%
SPY200720C003450002020-07-02 3:28PM EDT2020-07-200.070.060.07-0.02-22.22%238121.58%
SPY200722C003450002020-06-26 2:20PM EDT2020-07-220.120.090.100.00-2,1852,16721.39%
SPY200724C003450002020-07-02 3:50PM EDT2020-07-240.110.130.14-0.05-31.25%286921.34%
SPY200727C003450002020-06-30 3:45PM EDT2020-07-270.190.150.160.00-216120.31%
SPY200729C003450002020-07-02 4:06PM EDT2020-07-290.170.200.22-0.04-19.05%574220.56%
SPY200731C003450002020-07-02 3:28PM EDT2020-07-310.200.250.27-0.08-28.57%9372120.53%
SPY200807C003450002020-07-02 3:18PM EDT2020-08-070.420.420.43-0.01-2.33%11915520.02%
SPY200821C003450002020-07-02 3:57PM EDT2020-08-210.700.810.82-0.04-5.41%1,70711,42919.45%
SPY200918C003450002020-07-02 4:09PM EDT2020-09-181.661.781.82+0.10+6.41%2,7147,95719.18%
SPY200930C003450002020-07-02 11:13AM EDT2020-09-301.972.112.14+0.16+8.84%154,93418.75%
SPY201016C003450002020-07-02 2:19PM EDT2020-10-162.652.682.73+0.32+13.73%33,84218.70%
SPY201120C003450002020-07-02 3:45PM EDT2020-11-204.404.554.63+0.42+10.55%712,77019.72%
SPY201218C003450002020-07-02 3:28PM EDT2020-12-185.565.505.67+0.65+13.24%2006,05719.59%
SPY201231C003450002020-07-02 3:02PM EDT2020-12-315.965.796.09+0.65+12.24%171,13419.47%
SPY210115C003450002020-07-02 3:55PM EDT2021-01-156.056.266.57+0.10+1.68%65,80319.36%
SPY210319C003450002020-07-02 9:31AM EDT2021-03-198.508.118.69+1.23+16.92%1101,00619.23%
SPY210331C003450002020-06-19 3:52PM EDT2021-03-318.508.329.04-1.39-14.05%131219.17%
SPY210618C003450002020-07-01 1:16PM EDT2021-06-1810.1410.5711.160.00-21,02318.82%
SPY210917C003450002020-07-01 3:55PM EDT2021-09-1712.9913.0813.70+0.28+2.20%3032,21618.78%
SPY211217C003450002020-06-26 3:39PM EDT2021-12-1713.0615.1316.200.00-331818.87%
SPY220121C003450002020-07-02 1:34PM EDT2022-01-2116.2915.8317.35+0.75+4.83%21,46519.05%
SPY220318C003450002020-07-01 12:07PM EDT2022-03-1816.7416.8118.280.00-13018.77%
SPY221216C003450002020-07-02 12:52PM EDT2022-12-1623.1421.8624.05-0.37-1.57%883818.69%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706P003450002020-07-02 9:44AM EDT2020-07-0629.9730.9831.11-4.26-12.45%130.00%
SPY200715P003450002020-06-15 4:05PM EDT2020-07-1544.6031.0931.420.00-10100.00%
SPY200717P003450002020-07-01 9:33AM EDT2020-07-1734.2731.1231.250.00-41870.00%
SPY200720P003450002020-06-26 3:17PM EDT2020-07-2044.5131.1031.100.00-120.00%
SPY200724P003450002020-06-15 3:52PM EDT2020-07-2439.4031.1831.460.00-550.00%
SPY200731P003450002020-06-16 9:30AM EDT2020-07-3132.6631.2831.730.00--20.00%
SPY200821P003450002020-07-01 10:07AM EDT2020-08-2135.3631.8132.150.00-2410.00%
SPY200918P003450002020-06-26 12:59PM EDT2020-09-1841.0033.6434.190.00-31,12217.86%
SPY200930P003450002020-06-19 12:30PM EDT2020-09-3039.3034.6434.810.00-11,36118.49%
SPY201016P003450002020-06-26 10:02AM EDT2020-10-1643.7534.8535.200.00-11618.00%
SPY201120P003450002020-06-26 10:51AM EDT2020-11-2042.8536.6937.090.00-11,24319.20%
SPY201218P003450002020-07-02 3:10PM EDT2020-12-1839.0138.5338.90-2.19-5.32%147820.30%
SPY201231P003450002020-06-22 6:49PM EDT2020-12-3149.1745.7547.550.00-12030.72%
SPY210115P003450002020-06-15 10:30AM EDT2021-01-1545.4839.5839.950.00-12,24520.19%
SPY210319P003450002020-06-22 6:51PM EDT2021-03-1958.8148.3850.550.00-159428.68%
SPY210618P003450002020-06-25 11:31AM EDT2021-06-1854.0245.0045.880.00-32220.60%
SPY210917P003450002020-06-22 6:52PM EDT2021-09-17110.0054.5357.230.00-111527.00%
SPY211217P003450002020-06-22 6:51PM EDT2021-12-1776.7157.3160.490.00-162526.78%
SPY220121P003450002020-06-19 11:26AM EDT2022-01-2156.1052.2653.590.00-11321.41%
SPY221216P003450002020-06-16 10:19AM EDT2022-12-1663.8260.6463.260.00-21522.07%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen