SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür23. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923C002500002019-09-04 3:40PM EDT2019-09-2344.2247.7747.980.00--00.00%
SPY190925C002500002019-09-05 2:46PM EDT2019-09-2548.0347.8048.010.00--00.00%
SPY190927C002500002019-09-06 9:44AM EDT2019-09-2747.6747.8648.070.00-5000.00%
SPY190930C002500002019-09-16 10:26AM EDT2019-09-3050.4947.8848.090.00-130.00%
SPY191002C002500002019-09-19 9:36AM EDT2019-10-0252.0247.9248.130.00-200.00%
SPY191004C002500002019-09-18 12:03PM EDT2019-10-0450.2047.9848.190.00--00.00%
SPY191007C002500002019-09-18 12:03PM EDT2019-10-0750.2048.0148.220.00--00.00%
SPY191009C002500002019-09-18 12:03PM EDT2019-10-0950.2048.0548.260.00--00.00%
SPY191011C002500002019-09-06 1:56PM EDT2019-10-1148.8148.1248.330.00-2031.06%
SPY191018C002500002019-09-20 9:37AM EDT2019-10-1850.8348.2548.48-1.59-3.03%1032.32%
SPY191025C002500002019-09-16 12:02AM EDT2019-10-2551.3548.4148.640.00--031.76%
SPY191101C002500002019-09-18 12:05PM EDT2019-11-0150.2248.5948.820.00--031.20%
SPY191115C002500002019-09-19 1:45PM EDT2019-11-1551.4448.9949.220.00-21130.30%
SPY191220C002500002019-09-20 1:53PM EDT2019-12-2050.4250.1450.40-1.75-3.35%656,55429.11%
SPY191231C002500002019-09-20 10:44AM EDT2019-12-3152.3850.2350.53-0.28-0.53%414427.95%
SPY200117C002500002019-09-20 1:49PM EDT2020-01-1751.0750.5350.84-1.44-2.74%51,54926.86%
SPY200221C002500002019-09-20 12:15PM EDT2020-02-2153.3551.3251.63+53.35+∞%60125.66%
SPY200320C002500002019-09-20 9:53AM EDT2020-03-2054.2752.0852.46+0.02+0.04%674625.42%
SPY200331C002500002019-08-30 2:00PM EDT2020-03-3147.1052.2152.610.00-11724.99%
SPY200619C002500002019-09-20 2:41PM EDT2020-06-1955.1553.9354.42-0.58-1.04%543823.92%
SPY200630C002500002019-09-20 11:58AM EDT2020-06-3055.9654.0154.64-0.02-0.04%211323.78%
SPY200918C002500002019-09-20 10:53AM EDT2020-09-1857.5155.4856.27+1.16+2.06%218723.08%
SPY201218C002500002019-09-19 2:27PM EDT2020-12-1859.0356.8657.850.00-21,50822.35%
SPY210115C002500002019-09-19 3:22PM EDT2021-01-1559.0757.1058.170.00-3085522.02%
SPY210319C002500002019-09-19 12:35PM EDT2021-03-1960.1057.9959.190.00-536021.68%
SPY210618C002500002019-08-12 1:49PM EDT2021-06-1850.0560.5061.740.00-15422.26%
SPY210917C002500002019-08-26 10:12AM EDT2021-09-1749.6660.0361.640.00--2020.73%
SPY211217C002500002019-09-19 3:24PM EDT2021-12-1763.0360.9662.710.00-365120.33%
SPY220121C002500002019-09-20 12:55PM EDT2022-01-2163.9061.2563.10+0.16+0.25%3220.19%
Putsfür23. September 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190923P002500002019-09-20 9:30AM EDT2019-09-230.010.000.010.00-13,26878.13%
SPY190925P002500002019-09-20 4:09PM EDT2019-09-250.010.000.01-0.01-50.00%2112,88754.69%
SPY190927P002500002019-09-20 9:47AM EDT2019-09-270.010.010.02-0.01-50.00%501,81950.00%
SPY190930P002500002019-09-20 3:55PM EDT2019-09-300.020.010.020.00-10,3729,56241.80%
SPY191002P002500002019-09-20 9:30AM EDT2019-10-020.020.020.03-0.02-50.00%138239.45%
SPY191004P002500002019-09-20 10:03AM EDT2019-10-040.020.030.04-0.01-33.33%53,14337.50%
SPY191007P002500002019-09-13 1:49PM EDT2019-10-070.060.040.050.00-199134.77%
SPY191009P002500002019-09-20 4:10PM EDT2019-10-090.060.050.06-0.02-25.00%1311,09133.50%
SPY191011P002500002019-09-20 3:47PM EDT2019-10-110.070.070.08+0.01+16.67%1761,77833.01%
SPY191014P002500002019-09-13 10:38AM EDT2019-10-140.110.070.080.00-1330.76%
SPY191016P002500002019-09-16 9:53AM EDT2019-10-160.120.090.100.00-1630.37%
SPY191018P002500002019-09-20 3:50PM EDT2019-10-180.110.110.12+0.02+22.22%2,80748,88729.98%
SPY191025P002500002019-09-20 3:56PM EDT2019-10-250.160.160.18-0.04-20.00%2336128.37%
SPY191101P002500002019-09-20 3:53PM EDT2019-11-010.240.250.26+0.06+33.33%505127.39%
SPY191115P002500002019-09-20 4:14PM EDT2019-11-150.450.450.47+0.10+28.57%2,3778,98826.27%
SPY191220P002500002019-09-20 3:59PM EDT2019-12-201.141.181.20+0.18+18.75%2,00068,36825.10%
SPY191231P002500002019-09-20 3:52PM EDT2019-12-311.301.361.40+0.13+11.11%3128,96824.61%
SPY200117P002500002019-09-20 4:00PM EDT2020-01-171.731.761.81+0.24+16.11%27849,66824.35%
SPY200221P002500002019-09-20 12:23PM EDT2020-02-212.202.602.65+2.20+∞%121023.86%
SPY200320P002500002019-09-20 3:52PM EDT2020-03-203.323.413.46+0.42+14.48%2,07715,42723.87%
SPY200331P002500002019-09-20 2:24PM EDT2020-03-313.473.643.70+0.29+9.12%2624123.70%
SPY200619P002500002019-09-20 1:06PM EDT2020-06-195.345.455.57+0.65+13.86%11028,59123.06%
SPY200630P002500002019-09-20 3:30PM EDT2020-06-305.545.685.80+0.39+7.57%113,48322.96%
SPY200918P002500002019-09-19 1:59PM EDT2020-09-186.727.427.570.00-3027,15422.58%
SPY201218P002500002019-09-20 4:07PM EDT2020-12-189.299.249.46+0.75+8.78%1417,41222.27%
SPY210115P002500002019-09-20 3:50PM EDT2021-01-159.609.549.80+0.80+9.09%2677,19821.96%
SPY210319P002500002019-09-19 11:08AM EDT2021-03-199.7610.6910.990.00-53,77421.79%
SPY210618P002500002019-09-18 2:01PM EDT2021-06-1812.0012.1712.500.00-5028421.48%
SPY210917P002500002019-09-18 1:54PM EDT2021-09-1713.5013.5713.930.00-24221.22%
SPY211217P002500002019-09-19 3:02PM EDT2021-12-1714.8014.9215.20+0.58+4.08%51,79520.94%
SPY220121P002500002019-09-20 12:21PM EDT2022-01-2114.8215.3715.89+0.09+0.61%14421.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen