SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191129C002300002019-10-31 9:23AM EST2019-11-2972.7381.7081.970.00-10055.86%
SPY191220C002300002019-11-15 3:02PM EST2019-12-2081.8881.8082.30+2.48+3.12%12052.00%
SPY191231C002300002019-09-19 1:32PM EST2019-12-3171.8969.4169.580.00-2100.00%
SPY200117C002300002019-11-15 3:05PM EST2020-01-1781.9781.9482.38+2.42+3.04%30039.77%
SPY200221C002300002019-11-14 10:51AM EST2020-02-2179.6181.9782.410.00-2032.15%
SPY200320C002300002019-10-15 12:08PM EST2020-03-2071.0182.1382.610.00-4029.90%
SPY200331C002300002019-09-05 9:01AM EST2020-03-3169.7859.1059.560.00-100.00%
SPY200619C002300002019-11-15 2:10PM EST2020-06-1982.4582.6283.35+3.90+4.96%3026.09%
SPY200630C002300002019-11-15 11:44AM EST2020-06-3082.5582.7083.49+2.50+3.12%1025.96%
SPY200918C002300002019-11-11 1:46PM EST2020-09-1881.0283.0284.470.00-1025.00%
SPY201218C002300002019-11-14 11:06AM EST2020-12-1882.2483.8685.330.00-6023.71%
SPY210115C002300002019-11-15 3:05PM EST2021-01-1584.5784.0385.54+2.08+2.52%30023.30%
SPY210319C002300002019-09-19 2:19PM EST2021-03-1975.9573.6774.950.00-540.00%
SPY210618C002300002019-09-11 12:34PM EST2021-06-1875.8272.7474.160.00-130.00%
SPY210917C002300002019-10-13 11:09PM EST2021-09-1768.900.000.000.00--00.00%
SPY211217C002300002019-11-15 11:06AM EST2021-12-1787.0085.0090.00+1.51+1.77%117022.52%
SPY220121C002300002019-11-07 12:14PM EST2022-01-2185.9985.5090.500.00-10022.52%
Putsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191122P002300002019-11-04 10:52AM EST2019-11-220.010.000.000.00-1050.00%
SPY191129P002300002019-11-12 10:06AM EST2019-11-290.010.000.010.00-200051.56%
SPY191220P002300002019-11-15 2:13PM EST2019-12-200.020.020.03-0.02-50.00%16036.13%
SPY191231P002300002019-11-15 1:36PM EST2019-12-310.040.000.06-0.01-20.00%62033.99%
SPY200117P002300002019-11-15 3:01PM EST2020-01-170.080.080.09-0.04-33.33%252030.47%
SPY200221P002300002019-11-15 2:12PM EST2020-02-210.240.240.26-0.09-27.27%9028.13%
SPY200320P002300002019-11-15 3:57PM EST2020-03-200.440.450.46-0.08-15.38%66027.14%
SPY200331P002300002019-11-14 11:49AM EST2020-03-310.700.540.550.00-169026.83%
SPY200619P002300002019-11-15 3:47PM EST2020-06-191.421.401.46-0.17-10.69%59025.83%
SPY200630P002300002019-11-15 12:40PM EST2020-06-301.571.511.57-0.16-9.25%3025.61%
SPY200918P002300002019-11-15 4:00PM EST2020-09-182.542.502.56-0.24-8.63%40024.80%
SPY200930P002300002019-11-15 3:50PM EST2020-09-302.672.642.70-1.13-29.74%5024.67%
SPY201016P002300002019-11-14 3:59PM EST2020-10-163.112.793.050.00-1024.88%
SPY201120P002300002019-11-11 10:32AM EST2020-11-203.993.453.610.00-6024.81%
SPY201218P002300002019-11-15 3:53PM EST2020-12-183.803.773.85-0.35-8.43%40024.37%
SPY210115P002300002019-11-15 11:28AM EST2021-01-154.094.034.15-0.26-5.98%1024.09%
SPY210319P002300002019-11-15 3:29PM EST2021-03-195.024.864.99-0.24-4.56%6023.79%
SPY210618P002300002019-11-15 3:03PM EST2021-06-186.206.076.20-0.38-5.78%6023.45%
SPY210917P002300002019-10-03 1:05PM EST2021-09-1711.497.868.020.00--723.87%
SPY211217P002300002019-11-15 3:58PM EST2021-12-178.438.318.49-0.42-4.75%3022.88%
SPY220121P002300002019-11-12 10:00AM EST2022-01-219.018.529.020.00-1022.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen