SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:255.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002550002019-10-10 11:28AM EDT2019-10-2339.2043.9644.050.00-145110.94%
SPY191025C002550002019-10-22 12:16PM EDT2019-10-2545.6544.0444.14+0.57+1.26%2080.08%
SPY191101C002550002019-10-22 12:16PM EDT2019-11-0145.7744.1344.24+6.49+16.52%2050.39%
SPY191104C002550002019-10-08 12:50PM EDT2019-11-0436.2344.1644.270.00--045.07%
SPY191111C002550002019-10-17 1:43PM EDT2019-11-1144.5944.2944.380.00---38.53%
SPY191115C002550002019-10-03 1:55PM EDT2019-11-1545.1744.4344.530.00-1037.45%
SPY191118C002550002019-10-21 11:13AM EDT2019-11-1845.1944.3544.460.00-2-34.38%
SPY191122C002550002019-10-14 12:00AM EDT2019-11-2239.8544.5944.700.00--034.89%
SPY191220C002550002019-10-21 10:17AM EDT2019-12-2045.5345.1945.330.00-1011,99129.36%
SPY191231C002550002019-10-15 9:32AM EDT2019-12-3143.7645.2145.370.00-26027.16%
SPY200117C002550002019-10-22 3:34PM EDT2020-01-1746.4045.4945.70-0.32-0.68%91025.78%
SPY200221C002550002019-10-22 9:40AM EDT2020-02-2147.5246.2546.47+0.69+1.47%4024.25%
SPY200320C002550002019-10-17 12:47PM EDT2020-03-2047.5647.0347.330.00-5024.06%
SPY200331C002550002019-10-16 1:19PM EDT2020-03-3146.8047.2247.480.00-45423.57%
SPY200619C002550002019-10-11 2:59PM EDT2020-06-1949.5249.0149.310.00-6022.45%
SPY200630C002550002019-10-15 2:27PM EDT2020-06-3049.9749.1949.580.00-44022.39%
SPY200918C002550002019-10-04 12:25PM EDT2020-09-1847.1550.7751.250.00-5021.72%
SPY201016C002550002019-10-16 11:02AM EDT2020-10-1651.6051.2551.910.00---21.66%
SPY201218C002550002019-10-02 3:26PM EDT2020-12-1846.3552.7453.210.00-5021.40%
SPY210115C002550002019-09-27 2:52PM EDT2021-01-1551.1653.0453.600.00-51021.13%
SPY210319C002550002019-07-18 11:17AM EDT2021-03-1953.2445.6946.680.00--1512.08%
SPY210618C002550002019-05-31 2:18PM EDT2021-06-1838.7852.1553.840.00-17118.45%
SPY211217C002550002019-10-11 11:42AM EDT2021-12-1758.0757.8458.630.00-1019.76%
SPY220121C002550002019-10-16 3:06PM EDT2022-01-2158.1557.9359.170.00---19.72%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002550002019-10-15 3:54PM EDT2019-10-230.010.000.010.00-10100.00%
SPY191025P002550002019-10-18 3:47PM EDT2019-10-250.010.010.010.00-7,655061.72%
SPY191028P002550002019-10-15 1:35PM EDT2019-10-280.010.000.010.00-7043.75%
SPY191030P002550002019-10-18 2:12PM EDT2019-10-300.010.010.010.00-3037.50%
SPY191101P002550002019-10-22 11:52AM EDT2019-11-010.010.010.020.00-103036.33%
SPY191104P002550002019-10-22 1:08PM EDT2019-11-040.020.020.03-0.01-33.33%36033.20%
SPY191106P002550002019-10-21 12:26PM EDT2019-11-060.050.030.040.00-1031.84%
SPY191108P002550002019-10-22 3:44PM EDT2019-11-080.050.040.050.00-1030.76%
SPY191111P002550002019-10-18 3:22PM EDT2019-11-110.080.050.060.00---29.00%
SPY191113P002550002019-10-15 10:01AM EDT2019-11-130.090.060.070.00---28.22%
SPY191115P002550002019-10-22 2:57PM EDT2019-11-150.080.080.09-0.01-11.11%352027.93%
SPY191118P002550002019-10-22 3:20PM EDT2019-11-180.100.100.11-0.01-9.09%2,000-27.05%
SPY191122P002550002019-10-22 3:27PM EDT2019-11-220.140.140.150.00-6026.42%
SPY191129P002550002019-10-22 12:04PM EDT2019-11-290.170.180.19-0.06-26.09%10024.76%
SPY191220P002550002019-10-22 3:17PM EDT2019-12-200.530.530.54+0.05+10.42%5,188023.91%
SPY191231P002550002019-10-22 1:12PM EDT2019-12-310.600.680.70-0.05-7.69%441023.17%
SPY200117P002550002019-10-22 3:59PM EDT2020-01-171.081.061.08+0.06+5.88%34022.94%
SPY200221P002550002019-10-22 1:01PM EDT2020-02-211.791.921.94-0.04-2.19%211,95922.58%
SPY200320P002550002019-10-22 3:03PM EDT2020-03-202.682.732.75+0.28+11.67%1,001022.61%
SPY200331P002550002019-10-21 3:11PM EDT2020-03-312.752.983.01-0.15-5.17%3022.46%
SPY200619P002550002019-10-22 9:53AM EDT2020-06-194.754.965.03-0.35-6.86%3022.00%
SPY200630P002550002019-10-22 9:51AM EDT2020-06-304.975.235.29-0.15-2.93%3021.93%
SPY200918P002550002019-10-22 3:51PM EDT2020-09-187.087.117.21+0.14+2.02%104021.68%
SPY200930P002550002019-10-11 11:11AM EDT2020-09-308.127.417.470.00-1021.63%
SPY201016P002550002019-10-22 1:34PM EDT2020-10-167.437.737.94-0.77-9.39%1021.71%
SPY201120P002550002019-10-15 11:23AM EDT2020-11-208.818.708.940.00-1021.87%
SPY201218P002550002019-10-22 3:10PM EDT2020-12-189.409.379.49+0.12+1.29%6021.72%
SPY210115P002550002019-10-21 4:08PM EDT2021-01-159.749.869.910.00-2021.47%
SPY210319P002550002019-10-18 2:43PM EDT2021-03-1911.3211.1011.260.00-65221.40%
SPY210618P002550002019-10-22 10:48AM EDT2021-06-1812.4512.7412.95-0.32-2.51%21021.17%
SPY211217P002550002019-10-21 1:25PM EDT2021-12-1715.6115.7015.980.00-10020.77%
SPY220121P002550002019-10-21 1:25PM EDT2022-01-2116.0116.0816.600.00-10420.76%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen