SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:225.00
Callsfür13. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115C002250002019-10-18 11:47AM EST2019-11-1574.9384.1884.300.00-3000.00%
SPY191122C002250002019-10-18 11:14AM EST2019-11-2273.4284.2684.350.00--063.28%
SPY191220C002250002019-11-13 10:25AM EST2019-12-2084.1584.5684.80-0.45-0.53%1051.37%
SPY191231C002250002019-10-29 2:54PM EST2019-12-3178.9484.5084.780.00-273044.92%
SPY200117C002250002019-11-13 10:25AM EST2020-01-1784.1884.5684.86-0.44-0.52%1039.80%
SPY200221C002250002019-11-12 12:40PM EST2020-02-2184.8384.6484.880.00-4032.35%
SPY200320C002250002019-10-29 2:37PM EST2020-03-2084.9984.7085.020.00-51029.81%
SPY200331C002250002019-10-25 11:47AM EST2020-03-3185.0984.7785.110.00-98029.29%
SPY200619C002250002019-11-12 2:43PM EST2020-06-1985.0885.2685.610.00-1025.81%
SPY200630C002250002019-09-11 11:01AM EST2020-06-3076.5073.3174.210.00-110.00%
SPY200918C002250002019-11-07 10:41AM EST2020-09-1886.1185.7186.590.00-2024.75%
SPY201016C002250002019-10-15 12:03PM EST2020-10-1678.0785.8386.970.00--024.67%
SPY201218C002250002019-11-12 3:43PM EST2020-12-1886.6286.3887.610.00-1024.00%
SPY210115C002250002019-10-16 2:02PM EST2021-01-1578.0086.4787.770.00-199023.51%
SPY210319C002250002019-10-07 8:36AM EST2021-03-1974.1285.0586.380.00-15019.17%
SPY211217C002250002019-11-06 2:13PM EST2021-12-1788.3689.3890.490.00-1021.05%
SPY220121C002250002019-11-11 9:48AM EST2022-01-2189.5389.0491.060.00-15021.21%
Putsfür13. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115P002250002019-11-04 11:37AM EST2019-11-150.010.000.010.00-130109.38%
SPY191122P002250002019-11-06 10:18AM EST2019-11-220.010.000.000.00-6050.00%
SPY191220P002250002019-11-13 11:12AM EST2019-12-200.030.020.030.00-1036.13%
SPY191231P002250002019-11-12 9:58AM EST2019-12-310.050.040.050.00-2033.59%
SPY200117P002250002019-11-12 3:04PM EST2020-01-170.110.090.100.00-27031.40%
SPY200221P002250002019-11-12 2:31PM EST2020-02-210.260.240.250.00-820028.69%
SPY200320P002250002019-11-13 9:47AM EST2020-03-200.460.440.45+0.01+2.22%209027.81%
SPY200331P002250002019-11-12 2:59PM EST2020-03-310.550.520.530.00-407027.44%
SPY200619P002250002019-11-12 2:43PM EST2020-06-191.381.331.350.00-19026.21%
SPY200630P002250002019-10-24 10:16AM EST2020-06-302.121.441.490.00-1026.14%
SPY200918P002250002019-10-30 10:08AM EST2020-09-182.962.372.420.00-60025.26%
SPY200930P002250002019-10-13 11:04PM EST2020-09-305.182.492.560.00--025.14%
SPY201016P002250002019-11-04 9:32AM EST2020-10-162.762.652.840.00-2025.21%
SPY201120P002250002019-11-07 2:59PM EST2020-11-203.433.233.340.00-225025.08%
SPY201218P002250002019-11-07 11:04AM EST2020-12-183.753.563.640.00-20024.78%
SPY210115P002250002019-11-13 11:05AM EST2021-01-153.933.813.920.00-5024.48%
SPY210319P002250002019-11-11 12:44PM EST2021-03-194.824.654.710.00-10024.15%
SPY210618P002250002019-11-13 10:05AM EST2021-06-185.825.745.85-0.48-7.62%40023.77%
SPY210917P002250002019-10-31 1:49PM EST2021-09-177.936.806.950.00-2023.43%
SPY211217P002250002019-11-13 9:58AM EST2021-12-178.047.888.05+0.04+0.50%25023.17%
SPY220121P002250002019-11-12 10:00AM EST2022-01-218.168.108.500.00-1023.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen