SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:235.00
Callsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191129C002350002019-10-24 2:19PM EST2019-11-2968.0176.7176.970.00-10053.32%
SPY191220C002350002019-11-14 12:41PM EST2019-12-2074.4576.8177.400.00-7050.46%
SPY191231C002350002019-10-09 2:57PM EST2019-12-3157.6574.2274.590.00-2590.00%
SPY200117C002350002019-11-14 10:33AM EST2020-01-1774.5776.9677.400.00-2037.60%
SPY200221C002350002019-11-14 11:13AM EST2020-02-2174.6677.0277.430.00-4030.40%
SPY200320C002350002019-11-07 2:51PM EST2020-03-2074.2077.2277.680.00-146028.59%
SPY200331C002350002019-11-08 1:57PM EST2020-03-3174.1977.2577.750.00-1027.83%
SPY200619C002350002019-11-14 1:48PM EST2020-06-1975.8077.8978.600.00-2025.47%
SPY200630C002350002019-10-15 2:12PM EST2020-06-3067.1977.9978.770.00--025.40%
SPY200918C002350002019-11-05 12:59PM EST2020-09-1875.5578.4279.750.00-1024.27%
SPY201218C002350002019-10-24 10:23AM EST2020-12-1870.3979.4280.880.00-1023.41%
SPY210115C002350002019-11-14 3:12PM EST2021-01-1578.1879.6281.110.00-1023.01%
SPY210319C002350002019-10-09 2:43PM EST2021-03-1965.4578.1779.670.00-3419.07%
SPY210618C002350002019-06-28 10:02AM EST2021-06-1865.5572.9974.370.00--00.00%
SPY211217C002350002019-11-08 9:30AM EST2021-12-1781.2581.0086.000.00-1022.38%
SPY220121C002350002019-11-12 1:15PM EST2022-01-2182.0681.0086.000.00-10021.88%
Putsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191122P002350002019-11-04 9:47AM EST2019-11-220.010.000.000.00-1050.00%
SPY191129P002350002019-11-14 2:21PM EST2019-11-290.010.000.010.00-16048.44%
SPY191220P002350002019-11-15 3:03PM EST2019-12-200.030.020.030.00-27033.79%
SPY191231P002350002019-11-13 11:40AM EST2019-12-310.070.000.000.00-24012.50%
SPY200117P002350002019-11-15 12:52PM EST2020-01-170.110.100.11-0.03-21.43%66029.20%
SPY200221P002350002019-11-15 10:57AM EST2020-02-210.320.300.31-0.09-21.95%8027.10%
SPY200320P002350002019-11-15 2:39PM EST2020-03-200.560.550.56-0.12-17.65%13026.37%
SPY200331P002350002019-11-15 2:19PM EST2020-03-310.670.660.67-0.12-15.19%417026.12%
SPY200619P002350002019-11-15 2:15PM EST2020-06-191.711.641.72-0.13-7.07%53025.28%
SPY200630P002350002019-11-15 10:39AM EST2020-06-301.851.781.85-0.19-9.31%4025.09%
SPY200918P002350002019-11-07 11:14AM EST2020-09-183.322.892.950.00-114024.34%
SPY200930P002350002019-11-15 10:12AM EST2020-09-303.203.043.10-0.13-3.90%1024.20%
SPY201016P002350002019-11-15 1:15PM EST2020-10-163.353.223.49-0.21-5.90%1024.42%
SPY201120P002350002019-11-07 12:32PM EST2020-11-204.413.754.210.00-132024.57%
SPY201218P002350002019-11-15 12:21PM EST2020-12-184.344.284.37-0.30-6.47%11023.97%
SPY210115P002350002019-11-14 3:53PM EST2021-01-154.934.574.690.00-2023.68%
SPY210319P002350002019-11-13 12:52PM EST2021-03-195.875.515.600.00-150023.41%
SPY210618P002350002019-11-13 3:59PM EST2021-06-187.136.726.880.00-1023.08%
SPY210917P002350002019-10-29 3:13PM EST2021-09-179.357.938.100.00-20022.77%
SPY211217P002350002019-11-14 9:53AM EST2021-12-179.609.129.310.00-4022.54%
SPY220121P002350002019-11-15 10:52AM EST2022-01-219.709.369.860.00-1022.55%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen