SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:308.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003080002019-10-21 10:59AM EDT2019-10-230.010.000.010.00-2014.84%
SPY191025C003080002019-10-21 4:00PM EDT2019-10-250.020.000.01+0.01+100.00%221010.55%
SPY191028C003080002019-10-21 12:50PM EDT2019-10-280.020.010.020.00-2908.79%
SPY191030C003080002019-10-21 2:07PM EDT2019-10-300.060.050.06+0.01+20.00%3409.18%
SPY191101C003080002019-10-21 4:10PM EDT2019-11-010.130.120.13+0.05+62.50%48109.67%
SPY191104C003080002019-10-21 4:06PM EDT2019-11-040.170.160.17+0.05+41.67%3709.11%
SPY191106C003080002019-10-21 3:50PM EDT2019-11-060.240.240.25+0.06+33.33%2809.35%
SPY191108C003080002019-10-21 4:14PM EDT2019-11-080.340.340.35+0.04+13.33%18009.67%
SPY191111C003080002019-10-21 3:46PM EDT2019-11-110.390.390.41+0.01+2.63%1509.36%
SPY191113C003080002019-10-21 3:50PM EDT2019-11-131.600.500.52+1.20+300.00%1109.63%
SPY191115C003080002019-10-21 4:10PM EDT2019-11-150.630.630.64+0.13+26.00%1,58609.89%
SPY191118C003080002019-10-21 3:43PM EDT2019-11-180.790.760.79+0.22+38.60%425010.07%
SPY191120C003080002019-10-21 3:56PM EDT2019-11-200.910.900.92+0.04+4.60%10-10.29%
SPY191122C003080002019-10-21 3:52PM EDT2019-11-221.071.051.07+0.30+38.96%40010.57%
SPY191129C003080002019-10-21 3:46PM EDT2019-11-291.341.331.36+0.20+17.54%80010.58%
SPY191220C003080002019-10-21 3:57PM EDT2019-12-202.582.582.62+0.39+17.81%1,585011.69%
SPY191231C003080002019-10-21 2:07PM EDT2019-12-312.852.872.91+0.24+9.20%3011.37%
SPY200117C003080002019-10-21 3:34PM EDT2020-01-173.743.753.78+0.46+14.02%919011.85%
SPY200221C003080002019-10-21 12:42PM EDT2020-02-215.495.565.61+0.26+4.97%13012.84%
SPY200320C003080002019-10-21 3:44PM EDT2020-03-207.036.997.06+0.43+6.52%58013.55%
SPY200331C003080002019-10-18 3:45PM EDT2020-03-316.857.257.340.00-2013.44%
SPY200619C003080002019-10-21 12:11PM EDT2020-06-1910.3610.5110.62+0.05+0.48%1014.43%
SPY200630C003080002019-10-02 12:35PM EDT2020-06-307.9610.8210.930.00-1014.43%
SPY200918C003080002019-10-14 9:32AM EDT2020-09-1812.3313.5613.730.00-2015.05%
SPY201218C003080002019-10-21 11:31AM EDT2020-12-1816.5716.6516.83+0.48+2.98%833015.74%
SPY210115C003080002019-10-21 1:44PM EDT2021-01-1517.2117.2717.49+0.67+4.05%19015.74%
SPY210319C003080002019-10-16 11:20AM EDT2021-03-1918.2419.0019.270.00-2016.00%
SPY211217C003080002019-09-23 11:27AM EDT2021-12-1725.4025.1025.490.00-1016.47%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P003080002019-10-15 12:45PM EDT2019-10-238.877.867.980.00-27014.84%
SPY191025P003080002019-10-21 3:59PM EDT2019-10-257.957.867.98-1.20-13.11%6010.55%
SPY191028P003080002019-10-14 11:23AM EDT2019-10-2811.717.867.980.00-6408.01%
SPY191030P003080002019-10-17 1:21PM EDT2019-10-308.737.867.980.00-6807.03%
SPY191101P003080002019-10-21 3:56PM EDT2019-11-017.977.888.00-0.92-10.35%11307.42%
SPY191104P003080002019-10-21 3:48PM EDT2019-11-048.037.908.03-0.62-7.17%1507.37%
SPY191106P003080002019-10-21 3:47PM EDT2019-11-068.107.948.06-1.05-11.48%1607.47%
SPY191108P003080002019-10-21 2:27PM EDT2019-11-088.258.008.11-0.62-6.99%2907.69%
SPY191111P003080002019-10-10 3:20PM EDT2019-11-1114.928.028.150.00--07.54%
SPY191113P003080002019-10-21 10:04AM EDT2019-11-139.048.098.23-0.80-8.13%207.90%
SPY191115P003080002019-10-21 4:10PM EDT2019-11-158.308.208.31-1.55-15.74%11608.14%
SPY191118P003080002019-10-16 11:12AM EDT2019-11-189.498.298.410.00--08.30%
SPY191122P003080002019-10-21 1:36PM EDT2019-11-228.898.508.61-1.46-14.11%7708.75%
SPY191129P003080002019-10-18 1:40PM EDT2019-11-2910.118.718.770.00-2108.58%
SPY191220P003080002019-10-21 3:59PM EDT2019-12-2010.6310.6110.66-1.14-9.69%88011.86%
SPY191231P003080002019-10-21 10:57AM EDT2019-12-3111.4511.0211.10-1.06-8.47%1011.85%
SPY200117P003080002019-10-21 3:39PM EDT2020-01-1711.9511.8211.89-1.05-8.08%518012.13%
SPY200221P003080002019-10-21 2:53PM EDT2020-02-2113.3713.2113.29-0.98-6.83%4012.42%
SPY200320P003080002019-10-21 2:32PM EDT2020-03-2014.7814.6614.72-0.41-2.70%33013.15%
SPY200331P003080002019-10-18 10:29AM EDT2020-03-3116.0715.0415.120.00-7013.21%
SPY200619P003080002019-10-21 12:11PM EDT2020-06-1918.4218.0618.22-0.83-4.31%1014.07%
SPY200630P003080002019-09-18 9:59AM EDT2020-06-3020.4019.4419.620.00--215.18%
SPY201218P003080002019-09-03 1:27PM EDT2020-12-1831.8733.5933.990.00-92022.90%
SPY210115P003080002019-10-15 10:44AM EDT2021-01-1525.5025.0425.300.00-40015.65%
SPY210319P003080002019-07-12 3:59PM EDT2021-03-1926.1634.5135.360.00-2021.75%
SPY211217P003080002019-08-29 3:48PM EDT2021-12-1740.4035.7936.610.00-3018.30%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen