SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür23. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923C002400002019-09-04 3:57PM EDT2019-09-2354.1457.7757.980.00-14000.00%
SPY190925C002400002019-09-04 11:10AM EDT2019-09-2553.0757.8058.010.00-6000.00%
SPY190927C002400002019-09-04 11:03AM EDT2019-09-2753.1557.8558.060.00-4200.00%
SPY190930C002400002019-09-10 3:49PM EDT2019-09-3057.3857.8658.070.00-110.00%
SPY191002C002400002019-09-20 2:17PM EDT2019-10-0258.9157.9058.11-2.23-3.65%400.00%
SPY191004C002400002019-09-09 9:41AM EDT2019-10-0458.8457.9658.160.00--00.00%
SPY191007C002400002019-09-10 1:18PM EDT2019-10-0757.3157.9858.180.00--00.00%
SPY191009C002400002019-09-04 11:10AM EDT2019-10-0953.1058.0058.210.00--00.00%
SPY191011C002400002019-09-11 11:40AM EDT2019-10-1159.3358.0858.290.00-2031.25%
SPY191018C002400002019-09-05 10:07AM EDT2019-10-1858.1658.1858.400.00-2535.94%
SPY191115C002400002019-09-12 10:47AM EDT2019-11-1561.9058.7558.990.00-5033.75%
SPY191220C002400002019-09-19 3:53PM EDT2019-12-2061.2259.6959.960.00-11,80832.03%
SPY191231C002400002019-09-20 9:35AM EDT2019-12-3162.2959.7460.05-0.64-1.02%111030.64%
SPY200117C002400002019-09-20 12:45PM EDT2020-01-1761.9059.9460.28+0.34+0.55%2056329.26%
SPY200320C002400002019-09-19 2:37PM EDT2020-03-2063.1961.0961.510.00-441327.07%
SPY200331C002400002019-09-12 11:54AM EDT2020-03-3163.6361.1961.620.00-14326.55%
SPY200619C002400002019-09-20 10:32AM EDT2020-06-1964.9462.5763.11+0.74+1.15%110625.16%
SPY200630C002400002019-09-18 10:04AM EDT2020-06-3063.4462.6163.300.00--225.00%
SPY200918C002400002019-09-06 3:33PM EDT2020-09-1863.4063.8064.680.00-1010124.11%
SPY201218C002400002019-09-20 10:36AM EDT2020-12-1867.2364.9266.00+3.00+4.67%114823.18%
SPY210115C002400002019-09-20 1:21PM EDT2021-01-1565.4065.1366.31-1.93-2.87%315522.86%
SPY210319C002400002019-05-29 9:41AM EDT2021-03-1949.7760.0561.800.00-203215.99%
SPY210618C002400002019-07-26 2:02PM EDT2021-06-1869.4560.8162.420.00-12915.60%
SPY211217C002400002019-09-20 11:04AM EDT2021-12-1770.8068.3470.25+2.84+4.18%126120.86%
Putsfür23. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923P002400002019-09-06 12:00PM EDT2019-09-230.030.000.010.00-10017293.75%
SPY190925P002400002019-09-20 2:20PM EDT2019-09-250.010.000.01-0.01-50.00%302,50467.19%
SPY190927P002400002019-09-20 3:25PM EDT2019-09-270.010.000.010.00-5904,69954.69%
SPY190930P002400002019-09-19 3:51PM EDT2019-09-300.020.000.010.00-2308,17547.66%
SPY191002P002400002019-09-16 9:30AM EDT2019-10-020.020.010.020.00-304945.70%
SPY191004P002400002019-09-19 2:12PM EDT2019-10-040.020.020.030.00-411,38343.75%
SPY191007P002400002019-09-18 1:35PM EDT2019-10-070.030.020.030.00-14339.45%
SPY191009P002400002019-09-20 3:48PM EDT2019-10-090.040.030.04+0.04+∞%121,05238.48%
SPY191011P002400002019-09-19 10:24AM EDT2019-10-110.040.030.040.00-134736.52%
SPY191018P002400002019-09-20 2:26PM EDT2019-10-180.060.060.07+0.01+20.00%3233,46033.59%
SPY191025P002400002019-09-20 1:56PM EDT2019-10-250.120.090.10+0.04+50.00%3,2524,89531.25%
SPY191115P002400002019-09-20 4:03PM EDT2019-11-150.250.260.27+0.04+19.05%37318,95028.42%
SPY191220P002400002019-09-20 3:47PM EDT2019-12-200.730.730.75+0.13+21.67%10869,28526.71%
SPY191231P002400002019-09-20 3:07PM EDT2019-12-310.810.860.89+0.09+12.50%35517,78326.12%
SPY200117P002400002019-09-20 3:22PM EDT2020-01-171.101.161.20+0.11+11.11%9237,34325.82%
SPY200320P002400002019-09-20 12:51PM EDT2020-03-202.402.472.52+0.31+14.83%20811,30225.20%
SPY200331P002400002019-09-20 2:54PM EDT2020-03-312.532.652.71+0.33+15.00%251,94124.98%
SPY200619P002400002019-09-20 2:26PM EDT2020-06-194.094.184.29+0.55+15.54%35,70424.20%
SPY200630P002400002019-09-11 3:54PM EDT2020-06-303.994.384.490.00-61,75924.09%
SPY200918P002400002019-09-20 3:56PM EDT2020-09-185.735.886.02+0.45+8.52%5119,20623.59%
SPY201218P002400002019-09-20 2:47PM EDT2020-12-187.327.497.69+0.32+4.57%57,57323.18%
SPY210115P002400002019-09-20 10:01AM EDT2021-01-157.157.757.99+0.07+0.99%25,15622.85%
SPY210319P002400002019-09-20 4:06PM EDT2021-03-198.808.798.950.00-347922.52%
SPY210618P002400002019-09-18 9:32AM EDT2021-06-1810.0010.1310.430.00-17822.27%
SPY210917P002400002019-09-20 11:57AM EDT2021-09-1711.0011.4111.74+0.66+6.38%10221.97%
SPY211217P002400002019-09-20 1:38PM EDT2021-12-1712.8512.6313.00+0.90+7.53%31,65421.73%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen