SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:311.00
Callsfür6. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191206C003110002019-12-06 4:03PM EST2019-12-063.823.793.92+2.38+165.28%6,60016,39514.45%
SPY191209C003110002019-12-06 4:14PM EST2019-12-093.963.913.98+2.14+117.58%8253,9058.59%
SPY191211C003110002019-12-06 4:10PM EST2019-12-114.204.284.34+1.79+74.27%1,2433,08011.06%
SPY191213C003110002019-12-06 4:14PM EST2019-12-134.644.654.69+1.73+59.45%2,46712,51912.13%
SPY191216C003110002019-12-06 4:09PM EST2019-12-165.025.065.11+1.74+53.05%2063,50212.70%
SPY191218C003110002019-12-06 4:09PM EST2019-12-185.345.375.41+1.57+41.64%6736,52813.15%
SPY191220C003110002019-12-06 4:09PM EST2019-12-205.525.545.58+1.71+44.88%6,46445,84412.99%
SPY191223C003110002019-12-06 1:31PM EST2019-12-235.855.555.61+1.99+51.55%4133,90611.98%
SPY191224C003110002019-12-06 12:08PM EST2019-12-245.815.585.64+1.85+46.72%7820611.78%
SPY191227C003110002019-12-06 3:54PM EST2019-12-275.645.705.75+1.62+40.30%1626,96911.34%
SPY191230C003110002019-12-06 2:59PM EST2019-12-305.925.785.85+1.64+38.32%3823410.98%
SPY191231C003110002019-12-06 4:10PM EST2019-12-315.825.885.93+1.56+36.62%2076,27511.02%
SPY200103C003110002019-12-06 3:59PM EST2020-01-036.106.066.12+1.55+34.07%7862111.03%
SPY200110C003110002019-12-06 3:20PM EST2020-01-106.696.626.68+1.44+27.43%1261,03711.43%
SPY200117C003110002019-12-06 3:59PM EST2020-01-177.247.237.28+1.50+26.13%51215,78311.93%
SPY200221C003110002019-12-06 3:41PM EST2020-02-2110.159.899.95+1.73+20.55%1,2303,37613.62%
SPY200320C003110002019-12-06 1:54PM EST2020-03-2012.0511.8211.91+1.73+16.76%2612,23114.64%
SPY200331C003110002019-12-06 3:32PM EST2020-03-3112.3112.1512.25+1.82+17.35%122,93514.42%
SPY200417C003110002019-12-06 3:46PM EST2020-04-1713.1712.9913.09+1.94+17.28%1061,03614.60%
SPY200619C003110002019-12-06 3:42PM EST2020-06-1916.4116.2116.33+1.91+13.17%334,39315.60%
SPY200630C003110002019-12-06 12:55PM EST2020-06-3016.8016.4716.62+1.90+12.75%235515.49%
SPY200918C003110002019-12-06 12:04PM EST2020-09-1819.6519.4719.65+1.75+9.78%25415.92%
SPY200930C003110002019-11-18 12:04AM EST2020-09-3017.4219.7619.970.00--215.88%
SPY201016C003110002019-12-06 3:49PM EST2020-10-1620.4120.3920.57+0.26+1.29%1011015.99%
SPY201120C003110002019-11-25 3:54PM EST2020-11-2021.2222.0922.270.00-62716.57%
SPY201218C003110002019-12-02 3:38PM EST2020-12-1821.3422.5622.780.00-283316.35%
SPY210115C003110002019-12-05 12:08PM EST2021-01-1521.3023.2423.430.00-284616.27%
SPY210319C003110002019-11-26 2:58PM EST2021-03-1924.4825.0125.240.00-212416.42%
SPY211217C003110002019-12-05 11:52AM EST2021-12-1729.6031.4431.670.00-46916.69%
Putsfür6. Dezember 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191206P003110002019-12-06 3:48PM EST2019-12-060.010.000.00-0.44-97.78%10,69625,1156.25%
SPY191209P003110002019-12-06 4:14PM EST2019-12-090.080.080.09-0.73-90.12%5,7667,1708.20%
SPY191211P003110002019-12-06 4:14PM EST2019-12-110.420.400.41-0.96-69.57%15,3703,08110.51%
SPY191213P003110002019-12-06 4:14PM EST2019-12-130.730.720.73-1.10-60.11%12,25111,51311.51%
SPY191216P003110002019-12-06 4:11PM EST2019-12-161.141.101.13-1.09-48.88%2,5139,15612.11%
SPY191218P003110002019-12-06 3:59PM EST2019-12-181.411.381.41-1.14-44.71%58624,13712.53%
SPY191220P003110002019-12-06 4:07PM EST2019-12-202.052.002.02-1.35-39.71%2,10632,67514.36%
SPY191223P003110002019-12-06 3:58PM EST2019-12-232.202.182.19-1.38-38.55%3861,39213.77%
SPY191224P003110002019-12-06 3:52PM EST2019-12-242.292.242.28-1.28-35.85%4021013.75%
SPY191227P003110002019-12-06 3:58PM EST2019-12-272.562.522.55-1.46-36.32%1,6024,93413.72%
SPY191230P003110002019-12-06 11:39AM EST2019-12-302.602.662.69-1.53-37.05%1611413.33%
SPY191231P003110002019-12-06 3:58PM EST2019-12-312.812.792.81-1.44-33.88%1,0302,94713.45%
SPY200103P003110002019-12-06 3:55PM EST2020-01-033.083.023.04-1.45-32.01%23288213.43%
SPY200110P003110002019-12-06 3:13PM EST2020-01-103.623.623.65-1.52-29.57%389313.68%
SPY200117P003110002019-12-06 4:14PM EST2020-01-174.194.174.19-1.42-25.31%1,19012,36413.83%
SPY200221P003110002019-12-06 4:09PM EST2020-02-216.456.386.40-1.28-16.56%4724,74814.20%
SPY200320P003110002019-12-06 3:53PM EST2020-03-208.348.278.30-1.33-13.75%1,7466,26215.05%
SPY200331P003110002019-12-06 3:59PM EST2020-03-318.808.788.84-1.70-16.19%5543,43415.10%
SPY200417P003110002019-12-06 4:11PM EST2020-04-179.709.659.69-1.41-12.69%851,77715.24%
SPY200619P003110002019-12-06 2:05PM EST2020-06-1912.5912.6512.75-1.72-12.02%1971,11715.94%
SPY200630P003110002019-12-05 3:02PM EST2020-06-3014.6113.0413.150.00-28415.94%
SPY200918P003110002019-12-05 3:09PM EST2020-09-1817.4516.0516.180.00-12416.30%
SPY200930P003110002019-11-26 12:50PM EST2020-09-3016.4816.4416.590.00-18116.34%
SPY201016P003110002019-12-05 3:23PM EST2020-10-1618.3517.0217.150.00-1216.40%
SPY201120P003110002019-12-04 11:34AM EST2020-11-2020.0018.5118.640.00-26,32616.79%
SPY201218P003110002019-12-04 12:57PM EST2020-12-1820.9219.3219.450.00-101,38116.80%
SPY210115P003110002019-12-06 3:56PM EST2021-01-1520.1320.0220.16-1.59-7.32%1533116.75%
SPY210319P003110002019-12-02 11:15AM EST2021-03-1923.3021.8121.960.00-220316.87%
SPY211217P003110002019-12-04 12:58PM EST2021-12-1730.3928.4528.640.00-48317.21%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen