SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:283.00
Callsfür9. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191213C002830002019-11-18 12:12AM EST2019-12-1326.7931.9332.030.00--27541.02%
SPY191220C002830002019-12-06 10:09AM EST2019-12-2031.8831.9832.22+2.99+10.35%12,39832.84%
SPY191227C002830002019-12-02 2:27PM EST2019-12-2729.8631.9832.210.00-266626.66%
SPY191231C002830002019-12-03 3:42PM EST2019-12-3128.0531.9732.220.00-11,40524.56%
SPY200117C002830002019-12-06 3:46PM EST2020-01-1732.5632.1232.52+3.12+10.60%62,52621.44%
SPY200221C002830002019-11-22 10:34AM EST2020-02-2129.7133.1533.390.00-286819.59%
SPY200320C002830002019-12-06 4:01PM EST2020-03-2034.5934.5234.74+2.42+7.52%441,99620.52%
SPY200331C002830002019-11-25 1:05PM EST2020-03-3133.5034.7534.970.00-225320.06%
SPY200417C002830002019-12-05 10:27AM EST2020-04-1732.4535.2935.500.00-234019.86%
SPY200619C002830002019-12-05 12:23PM EST2020-06-1935.0737.6437.880.00-112220.12%
SPY200630C002830002019-11-04 12:15PM EST2020-06-3032.8537.8038.140.00-125019.95%
SPY200918C002830002019-09-20 2:48PM EST2020-09-1830.7830.7331.040.00-440.00%
SPY201016C002830002019-11-06 10:29AM EST2020-10-1635.5540.8241.090.00-13319.47%
SPY201218C002830002019-09-12 11:30AM EST2020-12-1834.0030.3830.890.00-5280.00%
SPY210115C002830002019-11-04 11:55AM EST2021-01-1538.3042.9643.230.00-74019.14%
SPY210319C002830002019-06-07 10:31AM EST2021-03-1924.8832.7034.070.00-118.85%
SPY211217C002830002019-11-25 1:19PM EST2021-12-1748.1849.3749.690.00-128218.42%
Putsfür9. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191213P002830002019-12-06 3:15PM EST2019-12-130.030.040.05-0.02-40.00%10116,15333.40%
SPY191220P002830002019-12-06 3:52PM EST2019-12-200.120.130.14-0.06-33.33%5,66318,23527.34%
SPY191224P002830002019-12-05 2:15PM EST2019-12-240.230.150.160.00-48924.66%
SPY191227P002830002019-12-06 4:04PM EST2019-12-270.190.200.21-0.20-51.28%51169723.90%
SPY191231P002830002019-12-06 12:24PM EST2019-12-310.240.250.26-0.12-33.33%1706,54522.75%
SPY200117P002830002019-12-06 3:45PM EST2020-01-170.660.680.70-0.27-29.03%4,87513,99921.53%
SPY200221P002830002019-12-06 3:53PM EST2020-02-211.761.741.77-0.48-21.43%14510,06020.37%
SPY200320P002830002019-12-06 1:50PM EST2020-03-202.842.882.90-0.72-20.22%68,14820.51%
SPY200331P002830002019-12-06 1:13PM EST2020-03-313.173.243.28-1.88-37.23%699820.41%
SPY200417P002830002019-12-05 2:57PM EST2020-04-174.683.853.890.00-2519320.33%
SPY200619P002830002019-12-05 2:58PM EST2020-06-197.036.136.210.00-237,99920.38%
SPY200630P002830002019-12-06 4:14PM EST2020-06-306.506.466.53-0.90-12.16%248120.29%
SPY200918P002830002019-12-06 3:32PM EST2020-09-188.848.878.98-1.03-10.44%9985820.10%
SPY200930P002830002019-10-18 9:29AM EST2020-09-3013.750.000.000.00-1003.13%
SPY201016P002830002019-12-06 10:42AM EST2020-10-169.759.679.76+0.05+0.52%71220.03%
SPY201218P002830002019-12-06 3:22PM EST2020-12-1811.5611.4911.62-0.80-6.47%6222920.08%
SPY210115P002830002019-12-04 2:10PM EST2021-01-1513.0612.0512.180.00-147719.89%
SPY210319P002830002019-10-24 10:22AM EST2021-03-1917.9214.7614.850.00-10011020.74%
SPY211217P002830002019-11-27 2:39PM EST2021-12-1719.1119.2219.380.00-15319.43%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen