SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:255.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190830C002550002019-08-06 1:31PM EDT2019-08-3032.1529.7831.790.00--164.50%
SPY190903C002550002019-08-23 12:10PM EDT2019-09-0332.2529.8131.82+32.25+∞%2050.39%
SPY190906C002550002019-08-15 3:00PM EDT2019-09-0630.2629.9531.960.00-34155.53%
SPY190909C002550002019-08-19 12:08AM EDT2019-09-0934.0029.9932.000.00--150.37%
SPY190916C002550002019-08-19 12:09AM EDT2019-09-1632.5729.5632.920.00--4047.55%
SPY190918C002550002019-08-19 12:09AM EDT2019-09-1830.9429.6733.000.00--346.05%
SPY190920C002550002019-08-23 12:36PM EDT2019-09-2033.4731.1531.70-4.10-10.91%242,07636.93%
SPY190930C002550002019-08-05 9:33AM EDT2019-09-3034.8930.6532.660.00-25236.30%
SPY191018C002550002019-08-21 3:40PM EDT2019-10-1838.3031.8932.540.00-137329.31%
SPY191115C002550002019-08-21 3:51PM EDT2019-11-1539.0132.2934.300.00-21728.93%
SPY191220C002550002019-08-23 2:30PM EDT2019-12-2035.5033.8035.81-4.93-12.19%2011,65327.55%
SPY191231C002550002019-08-22 12:30PM EDT2019-12-3140.1233.9235.930.00-104726.59%
SPY200117C002550002019-08-14 11:36AM EDT2020-01-1736.7034.4736.480.00-14,08626.02%
SPY200320C002550002019-07-31 10:12AM EDT2020-03-2048.1535.7639.150.00-1521625.73%
SPY200331C002550002019-08-19 12:15AM EDT2020-03-3139.9435.9539.350.00--5425.36%
SPY200619C002550002019-08-14 3:33PM EDT2020-06-1938.6137.5041.500.00-11,72524.27%
SPY200918C002550002019-08-15 2:25PM EDT2020-09-1840.0539.0044.000.00-215723.79%
SPY201218C002550002019-08-15 1:45PM EDT2020-12-1844.0040.5045.500.00-133222.77%
SPY210115C002550002019-08-21 1:57PM EDT2021-01-1547.8540.5045.500.00-247222.13%
SPY210319C002550002019-07-18 11:17AM EDT2021-03-1953.2445.6946.680.00-61521.84%
SPY210618C002550002019-05-31 2:18PM EDT2021-06-1838.7852.1553.840.00-17125.62%
SPY211217C002550002019-08-08 2:39PM EDT2021-12-1751.4045.0049.500.00-11,70419.84%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002550002019-08-23 4:14PM EDT2019-08-260.020.020.03+0.01+100.00%2981,42360.16%
SPY190828P002550002019-08-23 3:56PM EDT2019-08-280.060.030.05+0.04+200.00%5,0012,57846.29%
SPY190830P002550002019-08-23 3:53PM EDT2019-08-300.070.050.06+0.05+250.00%35351,77338.67%
SPY190903P002550002019-08-23 3:24PM EDT2019-09-030.100.070.09+0.04+66.67%10113,11531.74%
SPY190904P002550002019-08-23 1:03PM EDT2019-09-040.150.090.12+0.12+400.00%881,92831.64%
SPY190906P002550002019-08-23 3:59PM EDT2019-09-060.180.140.15+0.11+157.14%5582,63630.13%
SPY190909P002550002019-08-23 4:09PM EDT2019-09-090.170.170.19+0.10+142.86%791,99128.27%
SPY190911P002550002019-08-23 3:56PM EDT2019-09-110.320.230.25+0.24+300.00%2833,36327.98%
SPY190913P002550002019-08-23 3:59PM EDT2019-09-130.360.290.31+0.25+227.27%33611,99627.64%
SPY190916P002550002019-08-23 4:14PM EDT2019-09-160.350.320.35+0.20+133.33%25210626.39%
SPY190918P002550002019-08-23 3:49PM EDT2019-09-180.520.410.45+0.34+188.89%682,58326.66%
SPY190920P002550002019-08-23 4:07PM EDT2019-09-200.550.570.58+0.30+120.00%6,24245,31727.10%
SPY190923P002550002019-08-23 2:17PM EDT2019-09-230.810.600.66+0.81+∞%69126.49%
SPY190925P002550002019-08-23 3:52PM EDT2019-09-250.930.710.77+0.93+∞%1,0172,30026.61%
SPY190927P002550002019-08-23 4:03PM EDT2019-09-270.810.820.88+0.46+131.43%2346926.69%
SPY190930P002550002019-08-23 3:57PM EDT2019-09-301.150.900.94+0.75+187.50%27115,84626.03%
SPY191018P002550002019-08-23 4:14PM EDT2019-10-181.731.701.75+0.80+86.02%3,1589,82525.44%
SPY191115P002550002019-08-23 3:58PM EDT2019-11-153.242.782.86+1.50+86.21%1,11514,40424.40%
SPY191220P002550002019-08-23 3:48PM EDT2019-12-204.524.234.32+1.65+57.49%2,46643,53523.99%
SPY191231P002550002019-08-22 1:21PM EDT2019-12-314.474.524.63+1.40+45.60%13,16023.61%
SPY200117P002550002019-08-23 3:57PM EDT2020-01-175.655.085.19+2.03+56.08%18227,86123.30%
SPY200320P002550002019-08-23 12:27PM EDT2020-03-206.907.007.79+1.55+28.97%96,42323.53%
SPY200331P002550002019-08-23 3:54PM EDT2020-03-318.127.008.06+2.27+38.80%3012823.33%
SPY200619P002550002019-08-23 3:36PM EDT2020-06-199.759.3610.13+2.44+33.38%3618,58422.50%
SPY200630P002550002019-08-23 1:06PM EDT2020-06-309.559.5010.43-0.08-0.83%125722.45%
SPY200918P002550002019-08-16 10:35AM EDT2020-09-1810.7510.7012.730.00-17,02422.38%
SPY201218P002550002019-08-23 3:36PM EDT2020-12-1813.8212.5014.70+2.52+22.30%217,31121.95%
SPY210115P002550002019-08-23 2:44PM EDT2021-01-1514.0012.9215.14+2.21+18.74%43,77521.72%
SPY210319P002550002019-08-21 11:30AM EDT2021-03-1912.6514.0016.400.00-33421.52%
SPY210618P002550002019-08-21 1:27PM EDT2021-06-1814.1815.5818.140.00-15,03321.31%
SPY211217P002550002019-08-16 2:25PM EDT2021-12-1718.3618.3421.260.00-282,41620.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen