SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür14. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018C002200002019-09-06 1:59PM EDT2019-10-1878.7576.0676.600.00-2099.61%
SPY191115C002200002019-10-08 12:09PM EDT2019-11-1570.0276.7176.980.00-2554.35%
SPY191220C002200002019-10-07 3:37PM EDT2019-12-2074.2277.2377.550.00-23,39644.41%
SPY191231C002200002019-10-04 10:02AM EDT2019-12-3173.8176.5977.380.00-2739.95%
SPY200117C002200002019-10-04 2:24PM EDT2020-01-1774.7977.2577.680.00-21,42038.18%
SPY200320C002200002019-09-20 9:39AM EDT2020-03-2082.2777.0278.120.00-14531.60%
SPY200331C002200002019-09-11 11:56AM EDT2020-03-3182.0077.2377.980.00-8929.99%
SPY200619C002200002019-10-04 10:17AM EDT2020-06-1978.7178.2079.20+3.66+4.88%615928.37%
SPY200630C002200002019-09-24 3:25PM EDT2020-06-3079.4478.3679.26+4.09+5.43%1227.92%
SPY200918C002200002019-09-19 12:58PM EDT2020-09-1884.0278.0180.650.00-209627.31%
SPY201218C002200002019-10-01 11:12AM EDT2020-12-1876.8179.8081.240.00-116225.25%
SPY210115C002200002019-10-02 2:09PM EDT2021-01-1573.1879.9881.470.00-15324.83%
SPY210319C002200002019-08-02 3:25PM EDT2021-03-1977.5781.2383.000.00-2325.42%
SPY210618C002200002019-09-04 12:30PM EDT2021-06-1878.2572.3573.890.00--00.00%
SPY211217C002200002019-09-04 2:29PM EDT2021-12-1779.0777.7279.650.00-2016.51%
SPY220121C002200002019-09-19 1:11PM EDT2022-01-2187.3278.5288.060.00-9025.06%
Putsfür14. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018P002200002019-10-03 3:52PM EDT2019-10-180.010.000.010.00-58,81981.25%
SPY191108P002200002019-10-11 12:39PM EDT2019-11-080.020.010.040.00-1442.58%
SPY191115P002200002019-10-11 3:26PM EDT2019-11-150.040.030.05-0.03-42.86%10755,62138.67%
SPY191220P002200002019-10-11 11:34AM EDT2019-12-200.180.160.18-0.09-33.33%78429,76131.64%
SPY191231P002200002019-10-11 11:42AM EDT2019-12-310.220.200.25-0.11-33.33%5918,69630.76%
SPY200117P002200002019-10-11 3:35PM EDT2020-01-170.340.320.38-0.17-33.33%57326,10729.81%
SPY200221P002200002019-10-10 1:21PM EDT2020-02-210.690.620.69-0.20-22.47%47028.32%
SPY200320P002200002019-10-11 4:03PM EDT2020-03-201.030.921.07-0.28-22.40%1124,02028.03%
SPY200331P002200002019-10-11 3:08PM EDT2020-03-311.061.031.18-0.57-34.97%10554527.67%
SPY200619P002200002019-10-11 3:53PM EDT2020-06-192.102.012.25-0.35-14.29%1,1728,27726.52%
SPY200630P002200002019-10-11 11:41AM EDT2020-06-302.332.132.40-0.76-24.60%912226.39%
SPY200918P002200002019-10-11 3:59PM EDT2020-09-183.353.143.45-0.46-12.07%281,01725.49%
SPY201016P002200002019-10-11 2:02PM EDT2020-10-163.613.513.92-1.42-28.23%1325.44%
SPY201120P002200002019-10-10 12:13PM EDT2020-11-204.844.124.590.00--1425.52%
SPY201218P002200002019-10-10 3:44PM EDT2020-12-184.534.484.95-0.70-13.38%86,61925.28%
SPY210115P002200002019-10-11 1:44PM EDT2021-01-154.954.835.09-0.91-15.53%3524,54724.71%
SPY210319P002200002019-10-08 12:11PM EDT2021-03-196.455.576.170.00-31,65624.72%
SPY210618P002200002019-10-02 12:12PM EDT2021-06-188.566.657.320.00-13024.23%
SPY210917P002200002019-10-02 12:43PM EDT2021-09-179.827.938.310.00-1423.70%
SPY211217P002200002019-10-10 4:02PM EDT2021-12-178.868.599.50-0.91-9.31%13,16123.49%
SPY220121P002200002019-10-11 9:45AM EDT2022-01-219.208.7710.08-1.80-16.36%21223.54%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen