SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:245.00
Callsfür13. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191113C002450002019-10-31 1:47PM EST2019-11-1357.0664.1764.270.00-200.00%
SPY191115C002450002019-10-29 11:30AM EST2019-11-1559.2364.1964.310.00-200.00%
SPY191122C002450002019-10-04 1:42PM EST2019-11-2249.6362.8763.040.00---0.00%
SPY191129C002450002019-10-30 6:23PM EST2019-11-2958.0964.3664.490.00--048.93%
SPY191220C002450002019-11-05 9:30AM EST2019-12-2063.3764.6064.870.00-70040.28%
SPY191231C002450002019-10-14 11:33AM EST2019-12-3152.5164.6064.890.00-2035.72%
SPY200117C002450002019-11-12 12:14PM EST2020-01-1765.0264.7264.940.00-546031.28%
SPY200221C002450002019-11-11 10:22AM EST2020-02-2163.9564.8865.150.00-2026.82%
SPY200320C002450002019-11-04 2:48PM EST2020-03-2064.0165.2965.600.00-209026.11%
SPY200331C002450002019-10-29 1:53PM EST2020-03-3160.3565.3765.690.00-1025.46%
SPY200619C002450002019-11-05 1:43PM EST2020-06-1965.1766.5766.860.00-15023.79%
SPY200630C002450002019-08-12 8:38AM EST2020-06-3050.6155.7456.270.00-500.00%
SPY200918C002450002019-11-05 9:59AM EST2020-09-1866.4667.6968.370.00-15022.99%
SPY200930C002450002019-10-30 9:27AM EST2020-09-3062.8167.8068.530.00-10022.84%
SPY201016C002450002019-10-29 11:56AM EST2020-10-1663.9467.9668.840.00-50022.82%
SPY201120C002450002019-10-01 2:50PM EST2020-11-2057.3465.8866.890.00--018.29%
SPY201218C002450002019-11-11 1:51PM EST2020-12-1869.0068.9269.840.00-1022.43%
SPY210115C002450002019-10-18 12:32PM EST2021-01-1560.7269.1370.110.00-4022.05%
SPY210319C002450002019-10-09 12:57PM EST2021-03-1956.7769.8371.120.00-1021.84%
SPY211217C002450002019-11-11 1:35PM EST2021-12-1773.5373.5674.080.00-1020.22%
SPY220121C002450002019-11-12 11:25AM EST2022-01-2174.4973.2074.820.00-1020.39%
Putsfür13. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191113P002450002019-11-01 3:13PM EST2019-11-130.010.000.010.00-2000143.75%
SPY191115P002450002019-11-12 1:01PM EST2019-11-150.010.000.010.00-1081.25%
SPY191122P002450002019-11-08 9:30AM EST2019-11-220.010.000.010.00-1047.66%
SPY191129P002450002019-11-13 10:44AM EST2019-11-290.010.000.010.00-90036.72%
SPY191220P002450002019-11-13 10:53AM EST2019-12-200.060.070.080.00-5030.47%
SPY191231P002450002019-11-12 12:06PM EST2019-12-310.120.110.120.00-100028.27%
SPY200117P002450002019-11-13 10:59AM EST2020-01-170.210.230.24-0.04-16.00%10026.91%
SPY200221P002450002019-11-13 11:43AM EST2020-02-210.570.570.59+0.01+1.79%184025.32%
SPY200320P002450002019-11-13 12:30PM EST2020-03-201.011.001.02-0.01-0.98%1,003025.00%
SPY200331P002450002019-11-11 12:52PM EST2020-03-311.241.171.190.00-1024.82%
SPY200619P002450002019-11-11 2:36PM EST2020-06-192.632.562.620.00-127024.11%
SPY200630P002450002019-11-11 3:37PM EST2020-06-302.852.732.780.00-1023.93%
SPY200918P002450002019-11-12 11:41AM EST2020-09-184.114.154.210.00-8023.37%
SPY200930P002450002019-11-13 10:40AM EST2020-09-304.454.334.40-0.60-11.88%1023.26%
SPY201016P002450002019-11-05 10:25AM EST2020-10-164.924.584.780.00-1023.33%
SPY201120P002450002019-11-11 1:48PM EST2020-11-205.505.375.510.00-50023.32%
SPY201218P002450002019-11-11 1:50PM EST2020-12-186.045.845.930.00-11023.08%
SPY210115P002450002019-11-13 10:03AM EST2021-01-156.396.186.31+0.15+2.40%1022.82%
SPY210319P002450002019-11-12 3:36PM EST2021-03-197.417.277.360.00-2022.58%
SPY210618P002450002019-11-07 10:52AM EST2021-06-188.748.698.820.00-379022.28%
SPY211217P002450002019-11-11 1:35PM EST2021-12-1711.4611.3511.540.00-33021.80%
SPY220121P002450002019-11-08 2:09PM EST2022-01-2112.0411.6512.150.00-6021.82%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen