SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:365.00
Callsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200706C003650002020-07-02 1:40PM EDT2020-07-060.010.000.000.00-245950.00%
SPY200708C003650002020-06-24 12:20PM EDT2020-07-080.010.000.000.00-5018525.00%
SPY200710C003650002020-06-26 3:44PM EDT2020-07-100.010.000.000.00-5141,72225.00%
SPY200713C003650002020-06-26 10:26AM EDT2020-07-130.010.000.000.00-610225.00%
SPY200715C003650002020-06-30 12:25PM EDT2020-07-150.010.000.000.00-122925.00%
SPY200717C003650002020-07-02 12:54PM EDT2020-07-170.010.000.010.00-141,34928.52%
SPY200720C003650002020-06-26 10:30AM EDT2020-07-200.020.000.000.00-25212.50%
SPY200722C003650002020-06-30 3:05PM EDT2020-07-220.030.010.020.00-1325.98%
SPY200724C003650002020-07-01 12:29PM EDT2020-07-240.030.020.030.00-623925.68%
SPY200727C003650002020-06-29 9:30AM EDT2020-07-270.040.020.030.00-101324.02%
SPY200729C003650002020-06-26 10:21AM EDT2020-07-290.050.040.040.00-202123.73%
SPY200731C003650002020-07-02 2:24PM EDT2020-07-310.050.040.05-0.01-16.67%1312623.44%
SPY200807C003650002020-06-30 11:57AM EDT2020-08-070.100.080.100.00-1222.75%
SPY200821C003650002020-07-02 3:46PM EDT2020-08-210.170.190.20-0.04-19.05%78111,69421.14%
SPY200918C003650002020-07-02 1:55PM EDT2020-09-180.520.500.51+0.04+8.33%241,70419.73%
SPY200930C003650002020-07-02 2:30PM EDT2020-09-300.640.600.63+0.07+12.28%122,22119.10%
SPY201016C003650002020-07-02 4:01PM EDT2020-10-160.750.790.820.00-611,28618.56%
SPY201120C003650002020-07-02 3:52PM EDT2020-11-201.291.401.43+0.03+2.38%101,34218.23%
SPY201218C003650002020-06-30 12:26PM EDT2020-12-181.441.821.890.00-218,31417.87%
SPY201231C003650002020-07-01 1:32PM EDT2020-12-311.771.912.030.00-11,03217.55%
SPY210115C003650002020-07-02 12:45PM EDT2021-01-152.042.142.27+0.24+13.33%14818,03517.39%
SPY210319C003650002020-07-02 3:24PM EDT2021-03-193.203.063.39+0.26+8.84%12,34017.05%
SPY210331C003650002020-06-22 9:40AM EDT2021-03-313.753.163.680.00-2617.12%
SPY210618C003650002020-07-01 3:06PM EDT2021-06-184.554.505.240.00-302,44317.01%
SPY210917C003650002020-07-02 10:49AM EDT2021-09-176.956.527.04+0.65+10.32%4449716.95%
SPY211217C003650002020-06-22 6:48PM EDT2021-12-1710.406.898.150.00-101,82416.39%
SPY220121C003650002020-06-30 10:33AM EDT2022-01-218.008.809.680.00-188317.10%
SPY220318C003650002020-07-01 3:56PM EDT2022-03-1811.229.5711.37+1.22+12.20%113617.55%
SPY220617C003650002020-06-15 3:25PM EDT2022-06-1714.0711.2513.310.00-3217.68%
SPY221216C003650002020-07-01 12:32PM EDT2022-12-1614.8214.5316.150.00-22,45917.40%
Putsfür6. Juli 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200717P003650002020-06-29 12:22PM EDT2020-07-1754.5051.0751.240.00-230.00%
SPY200720P003650002020-06-16 1:46PM EDT2020-07-2053.1651.0451.400.00--00.00%
SPY200731P003650002020-06-17 9:46AM EDT2020-07-3153.0051.3551.570.00--00.00%
SPY200821P003650002020-06-30 10:50AM EDT2020-08-2150.2051.1951.56-9.19-15.47%5360.00%
SPY200918P003650002020-06-19 11:32AM EDT2020-09-1854.7352.5952.870.00-1,12782815.38%
SPY200930P003650002020-06-22 6:48PM EDT2020-09-30118.5861.1662.180.00-2342.86%
SPY201016P003650002020-06-22 6:46PM EDT2020-10-1649.1061.3062.360.00-6511539.76%
SPY201120P003650002020-06-22 6:49PM EDT2020-11-2085.8461.6262.860.00-51335.18%
SPY201218P003650002020-06-19 12:20PM EDT2020-12-1855.0054.7255.92-6.00-9.84%1050220.75%
SPY210115P003650002020-06-22 6:50PM EDT2021-01-1583.9862.9864.810.00-21032.24%
SPY210319P003650002020-07-01 2:56PM EDT2021-03-1959.9356.9257.370.00-11518.92%
SPY210618P003650002020-06-26 2:59PM EDT2021-06-1860.9459.2759.72-8.89-12.73%12250418.98%
SPY210917P003650002020-06-15 3:15PM EDT2021-09-1759.5561.7862.920.00-1812619.85%
SPY211217P003650002020-06-22 6:51PM EDT2021-12-17119.7070.6175.000.00-163326.98%
SPY220121P003650002020-06-16 9:36AM EDT2022-01-2168.4265.5366.150.00-1319.94%
SPY220318P003650002020-06-15 4:00PM EDT2022-03-1868.8666.3468.440.00--2120.60%
SPY221216P003650002020-06-22 10:52AM EDT2022-12-1680.3873.1675.730.00-41853721.19%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen