SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür23. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923C002450002019-09-05 10:18AM EDT2019-09-2353.7752.7752.980.00--00.00%
SPY190925C002450002019-09-04 3:49PM EDT2019-09-2549.1652.8053.010.00--00.00%
SPY190927C002450002019-09-04 11:05AM EDT2019-09-2748.0752.8553.060.00-9200.00%
SPY190930C002450002019-09-04 11:00AM EDT2019-09-3048.2052.8753.080.00-4025.00%
SPY191002C002450002019-09-09 10:14AM EDT2019-10-0253.8652.9053.110.00-17041.41%
SPY191004C002450002019-09-04 10:56AM EDT2019-10-0447.9852.9753.180.00--044.43%
SPY191011C002450002019-09-06 1:56PM EDT2019-10-1153.7953.1053.310.00-2041.02%
SPY191018C002450002019-09-20 11:17AM EDT2019-10-1855.6453.2153.43+13.84+33.11%8038.04%
SPY191101C002450002019-09-17 4:07PM EDT2019-11-0155.9053.5153.750.00--035.08%
SPY191115C002450002019-08-19 12:12AM EDT2019-11-1545.6755.8956.290.00--145.12%
SPY191220C002450002019-09-16 3:50PM EDT2019-12-2055.9854.8955.160.00-53,60831.15%
SPY191231C002450002019-07-26 11:30AM EDT2019-12-3158.6049.5249.890.00-5100.00%
SPY200117C002450002019-09-20 11:53AM EDT2020-01-1757.2055.2155.53+0.31+0.54%91,89328.52%
SPY200320C002450002019-09-19 2:37PM EDT2020-03-2058.6456.5556.960.00-344026.59%
SPY200331C002450002019-09-09 2:10PM EDT2020-03-3155.6856.6757.090.00-242526.11%
SPY200619C002450002019-09-19 9:58AM EDT2020-06-1960.5058.2258.730.00-201,70824.78%
SPY200630C002450002019-08-12 9:38AM EDT2020-06-3050.6158.5959.080.00-5724.85%
SPY200918C002450002019-09-12 1:16PM EDT2020-09-1862.1059.6060.440.00-253623.78%
SPY201218C002450002019-09-19 3:24PM EDT2020-12-1863.2660.8561.870.00-139122.91%
SPY210115C002450002019-09-11 12:09PM EDT2021-01-1561.4861.0762.200.00-18022.59%
SPY210319C002450002019-09-03 10:33AM EDT2021-03-1954.3561.9663.190.00-1222.24%
SPY211217C002450002019-09-13 3:09PM EDT2021-12-1766.8264.6266.450.00-143720.71%
Putsfür23. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923P002450002019-09-19 2:52PM EDT2019-09-230.010.000.010.00-590970.31%
SPY190925P002450002019-09-20 2:20PM EDT2019-09-250.010.000.01-0.01-50.00%122,24254.69%
SPY190927P002450002019-09-19 9:30AM EDT2019-09-270.020.000.020.00-152,21052.34%
SPY190930P002450002019-09-20 3:55PM EDT2019-09-300.010.010.02-0.01-50.00%102,12543.75%
SPY191002P002450002019-09-20 2:39PM EDT2019-10-020.030.020.03+0.01+50.00%1043441.60%
SPY191004P002450002019-09-19 4:12PM EDT2019-10-040.030.020.030.00-4057,34038.67%
SPY191007P002450002019-09-18 3:21PM EDT2019-10-070.030.030.040.00-16010936.13%
SPY191009P002450002019-09-20 9:44AM EDT2019-10-090.020.040.05-0.03-60.00%922034.96%
SPY191011P002450002019-09-20 11:52AM EDT2019-10-110.040.050.05-0.02-33.33%21,89833.40%
SPY191018P002450002019-09-20 3:50PM EDT2019-10-180.080.080.08+0.01+14.29%2069,25430.57%
SPY191025P002450002019-09-20 9:30AM EDT2019-10-250.100.120.14-0.01-9.09%10440629.49%
SPY191101P002450002019-09-20 2:08PM EDT2019-11-010.190.180.20+0.05+35.71%1198428.37%
SPY191115P002450002019-09-20 3:13PM EDT2019-11-150.320.320.33+0.06+23.08%543,01026.66%
SPY191220P002450002019-09-20 4:06PM EDT2019-12-200.920.930.95+0.16+21.05%3,01625,41325.70%
SPY191231P002450002019-09-20 3:32PM EDT2019-12-311.061.081.08+0.25+30.86%2011,75024.98%
SPY200117P002450002019-09-20 3:20PM EDT2020-01-171.341.441.47+0.12+9.84%71513,40024.90%
SPY200320P002450002019-09-20 3:51PM EDT2020-03-202.822.912.96+0.47+20.00%52512,69424.42%
SPY200331P002450002019-09-19 9:42AM EDT2020-03-312.663.113.180.00-1,6722,15124.24%
SPY200619P002450002019-09-20 3:33PM EDT2020-06-194.714.784.89+0.36+8.28%26,51423.53%
SPY200630P002450002019-09-20 1:39PM EDT2020-06-304.914.995.11+0.10+2.08%113123.44%
SPY200918P002450002019-09-20 11:15AM EDT2020-09-185.956.626.76-0.02-0.34%5004,76323.02%
SPY201218P002450002019-09-20 3:09PM EDT2020-12-188.188.338.54+0.53+6.93%13,50622.66%
SPY210115P002450002019-09-19 11:12AM EDT2021-01-157.878.608.860.00-14,08722.35%
SPY210319P002450002019-09-19 12:37PM EDT2021-03-199.099.719.990.00-123,21622.16%
SPY210618P002450002019-09-17 10:10AM EDT2021-06-1810.8811.1211.430.00-1043,84421.82%
SPY211217P002450002019-09-20 9:55AM EDT2021-12-1712.9013.7414.00-0.03-0.23%12576821.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen