SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018C002000002019-09-19 9:57AM EDT2019-10-18101.9499.1799.270.00-100.00%
SPY191108C002000002019-10-16 10:47AM EDT2019-11-0898.9899.4199.520.00-7715271.29%
SPY191115C002000002019-10-15 9:36AM EDT2019-11-1597.3899.4799.570.00-502,73664.70%
SPY191220C002000002019-10-17 2:50PM EDT2019-12-20100.3399.92100.07+4.17+4.34%35452.22%
SPY191231C002000002019-10-15 2:14PM EDT2019-12-3199.0199.86100.030.00-52148.71%
SPY200117C002000002019-10-17 1:50PM EDT2020-01-17100.2099.83100.100.00-10030844.73%
SPY200320C002000002019-09-20 9:54AM EDT2020-03-20101.9099.94100.270.00-26824535.77%
SPY200331C002000002019-10-01 1:12PM EDT2020-03-3194.9699.88100.290.00-2134.69%
SPY200619C002000002019-10-14 3:35PM EDT2020-06-1997.28100.07100.650.00-214430.32%
SPY200630C002000002019-09-13 1:31PM EDT2020-06-30101.6997.1797.800.00-100.00%
SPY200918C002000002019-09-20 2:34PM EDT2020-09-18101.22100.10101.220.00-42027.95%
SPY201218C002000002019-10-11 3:53PM EDT2020-12-1899.50100.34101.810.00-599726.42%
SPY210115C002000002019-10-11 11:01AM EDT2021-01-15100.0099.18101.930.00-627825.89%
SPY210319C002000002019-09-24 12:56PM EDT2021-03-1999.68100.49102.480.00-3325.46%
SPY210618C002000002019-09-16 3:20PM EDT2021-06-18102.17100.81102.820.00-1224.12%
SPY210917C002000002019-09-10 2:29PM EDT2021-09-1798.8597.00102.000.00-2321.00%
SPY211217C002000002019-10-17 2:50PM EDT2021-12-17102.40101.41103.51+3.89+3.95%210022.24%
SPY220121C002000002019-10-04 2:17PM EDT2022-01-2196.82101.37103.800.00-271622.18%
Putsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018P002000002019-10-03 1:57PM EDT2019-10-180.010.000.010.00-70032,020168.75%
SPY191108P002000002019-10-17 2:43PM EDT2019-11-080.010.000.01-0.02-66.67%-150.00%
SPY191115P002000002019-10-17 2:43PM EDT2019-11-150.010.010.010.00-7616,29246.09%
SPY191220P002000002019-10-17 4:09PM EDT2019-12-200.070.060.07-0.01-12.50%542,97937.70%
SPY191231P002000002019-10-17 1:31PM EDT2019-12-310.080.080.090.00-316,13235.84%
SPY200117P002000002019-10-17 3:57PM EDT2020-01-170.150.130.150.00-154,87234.52%
SPY200221P002000002019-10-17 11:52AM EDT2020-02-210.250.240.25-0.01-3.85%21,91731.54%
SPY200320P002000002019-10-17 12:02PM EDT2020-03-200.380.360.37-0.02-5.00%82,74030.27%
SPY200331P002000002019-10-17 9:50AM EDT2020-03-310.390.410.42-0.09-18.75%644129.83%
SPY200619P002000002019-10-16 11:21AM EDT2020-06-190.940.880.930.00-13,12628.14%
SPY200630P002000002019-10-16 11:26AM EDT2020-06-301.020.951.020.00-227628.02%
SPY200918P002000002019-10-17 3:43PM EDT2020-09-181.601.571.65+0.02+1.27%11,36427.02%
SPY200930P002000002019-10-17 10:48AM EDT2020-09-301.681.661.75-0.22-11.58%1426.90%
SPY201016P002000002019-10-15 3:15PM EDT2020-10-161.801.751.950.00-11726.95%
SPY201120P002000002019-10-14 12:25PM EDT2020-11-202.522.102.340.00-102526.87%
SPY201218P002000002019-10-17 2:50PM EDT2020-12-182.472.522.55-0.03-1.20%425,44526.53%
SPY210115P002000002019-10-17 11:39AM EDT2021-01-152.712.632.77+0.02+0.74%38910,95526.23%
SPY210319P002000002019-10-17 1:42PM EDT2021-03-193.283.233.37+0.01+0.31%141025.87%
SPY210618P002000002019-10-15 11:16AM EDT2021-06-184.014.034.190.00-21,20225.34%
SPY210917P002000002019-10-11 9:49AM EDT2021-09-175.214.805.010.00-27024.90%
SPY211217P002000002019-10-15 10:14AM EDT2021-12-175.595.555.80-0.01-0.18%121,28924.50%
SPY220121P002000002019-10-17 9:35AM EDT2022-01-215.805.746.180.00-26624.46%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen