SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür18. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190918C002300002019-09-11 11:37AM EDT2019-09-1869.3970.6571.420.00--50259.77%
SPY190920C002300002019-09-06 12:23PM EDT2019-09-2068.6170.7971.440.00-4384103.13%
SPY190923C002300002019-09-10 11:59AM EDT2019-09-2367.0370.7471.430.00-1285106.64%
SPY190927C002300002019-09-06 2:00PM EDT2019-09-2768.6970.8471.330.00-210278.13%
SPY190930C002300002019-09-09 3:47PM EDT2019-09-3068.3170.8771.300.00-617467.09%
SPY191004C002300002019-09-09 9:41AM EDT2019-10-0468.8470.8771.300.00--1758.64%
SPY191115C002300002019-08-30 10:44AM EDT2019-11-1563.8470.8871.290.00-127831.20%
SPY191220C002300002019-09-18 3:55PM EDT2019-12-2071.1271.1371.55+0.42+0.59%631,98428.30%
SPY191231C002300002019-07-12 3:33PM EDT2019-12-3172.2358.5258.880.00-100.00%
SPY200117C002300002019-09-18 10:04AM EDT2020-01-1770.7971.2771.74+2.19+3.19%245726.47%
SPY200320C002300002019-09-12 11:48AM EDT2020-03-2072.8771.9672.560.00-424525.50%
SPY200331C002300002019-09-05 10:01AM EDT2020-03-3169.7872.0272.640.00-11525.09%
SPY200619C002300002019-08-22 9:44AM EDT2020-06-1967.0072.9473.740.00-37224.21%
SPY200630C002300002019-09-06 3:33PM EDT2020-06-3071.0572.9173.940.00-6924.22%
SPY200918C002300002019-09-18 12:51PM EDT2020-09-1873.5073.7575.01+7.00+10.53%329423.51%
SPY201218C002300002019-09-12 12:59PM EDT2020-12-1875.8574.5476.260.00-124622.98%
SPY210115C002300002019-09-05 11:29AM EDT2021-01-1572.6574.5876.420.00-1051322.54%
SPY210319C002300002019-09-06 10:32AM EDT2021-03-1973.9874.9977.390.00-1322.46%
SPY210618C002300002019-09-11 1:34PM EDT2021-06-1875.8275.7878.260.00-1321.80%
SPY211217C002300002019-09-18 4:11PM EDT2021-12-1778.0077.0979.80+0.21+0.27%1142920.71%
Putsfür18. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190918P002300002019-09-04 12:05PM EDT2019-09-180.020.000.010.00-1,3122,106162.50%
SPY190920P002300002019-09-17 10:07AM EDT2019-09-200.010.000.010.00-432,17093.75%
SPY190923P002300002019-09-11 11:06AM EDT2019-09-230.010.000.010.00-511,42665.63%
SPY190927P002300002019-09-18 2:31PM EDT2019-09-270.010.010.020.00-325,28857.03%
SPY190930P002300002019-09-13 9:33AM EDT2019-09-300.010.000.020.00-282,26551.17%
SPY191004P002300002019-09-17 2:27PM EDT2019-10-040.020.010.020.00-733,84544.53%
SPY191018P002300002019-09-18 11:35AM EDT2019-10-180.040.020.030.00-40010,03634.57%
SPY191115P002300002019-09-18 4:06PM EDT2019-11-150.140.130.14-0.03-17.65%15321,51929.98%
SPY191220P002300002019-09-18 3:47PM EDT2019-12-200.410.390.40-0.05-10.87%12161,58127.81%
SPY191231P002300002019-09-18 3:34PM EDT2019-12-310.500.460.49-0.09-15.25%103,42527.25%
SPY200117P002300002019-09-18 2:58PM EDT2020-01-170.790.650.68+0.02+2.60%9520,04326.83%
SPY200320P002300002019-09-18 1:09PM EDT2020-03-201.721.501.59-0.01-0.58%2,4514,77526.06%
SPY200331P002300002019-09-17 2:24PM EDT2020-03-311.861.631.740.00-2022625.87%
SPY200619P002300002019-09-18 2:08PM EDT2020-06-193.102.812.95+0.04+1.31%3035,52825.01%
SPY200630P002300002019-09-18 11:15AM EDT2020-06-303.242.963.11+0.23+7.64%527624.89%
SPY200918P002300002019-09-18 3:48PM EDT2020-09-184.234.154.35-0.17-3.86%57,22624.34%
SPY201218P002300002019-09-18 11:25AM EDT2020-12-185.825.485.77+0.14+2.46%207,73423.91%
SPY210115P002300002019-09-18 12:07PM EDT2021-01-156.135.686.01+0.58+10.45%41,57923.54%
SPY210319P002300002019-09-13 11:59AM EDT2021-03-196.436.586.940.00-427723.31%
SPY210618P002300002019-09-18 3:34PM EDT2021-06-188.107.738.14+0.54+7.14%135922.92%
SPY210917P002300002019-09-05 3:44PM EDT2021-09-179.658.859.300.00--722.60%
SPY211217P002300002019-09-16 9:30AM EDT2021-12-179.8110.0810.500.00-21,49822.39%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen