SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:260.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018C002600002019-10-15 10:15AM EDT2019-10-1838.1838.7238.800.00-214787.11%
SPY191021C002600002019-10-15 11:15AM EDT2019-10-2139.2438.7438.810.00-7021762.01%
SPY191023C002600002019-10-14 12:11AM EDT2019-10-2334.0439.0139.090.00--12560.11%
SPY191025C002600002019-10-15 10:46AM EDT2019-10-2539.3339.0639.140.00-7437754.64%
SPY191030C002600002019-10-15 10:26AM EDT2019-10-3038.3739.1039.180.00-1245.70%
SPY191101C002600002019-10-15 10:57AM EDT2019-11-0139.6339.2039.260.00-505843.92%
SPY191104C002600002019-10-07 12:10AM EDT2019-11-0427.5039.1939.270.00--1040.60%
SPY191106C002600002019-10-14 12:13AM EDT2019-11-0638.5338.9839.070.00-804036.48%
SPY191111C002600002019-10-14 12:14AM EDT2019-11-1138.9039.0939.180.00-2134.06%
SPY191113C002600002019-10-14 12:14AM EDT2019-11-1338.6439.1239.220.00--133.25%
SPY191115C002600002019-10-15 4:14PM EDT2019-11-1539.7039.2239.320.00-1071633.03%
SPY191220C002600002019-10-16 10:06AM EDT2019-12-2039.6040.2140.41-1.11-2.73%107,76827.91%
SPY191231C002600002019-10-14 3:46PM EDT2019-12-3139.0540.6040.740.00-2630427.06%
SPY200117C002600002019-10-16 10:53AM EDT2020-01-1740.9240.9141.09-0.53-1.28%38,58725.61%
SPY200221C002600002019-10-15 12:05PM EDT2020-02-2142.2841.8241.800.00-43323.67%
SPY200320C002600002019-10-11 2:31PM EDT2020-03-2042.7542.5542.800.00-271,26223.58%
SPY200331C002600002019-10-01 9:38AM EDT2020-03-3143.5742.9143.130.00-19523.44%
SPY200619C002600002019-10-14 11:19AM EDT2020-06-1943.1444.7445.000.00-672,57922.13%
SPY200630C002600002019-10-15 3:35PM EDT2020-06-3045.5044.8945.210.00-58221.95%
SPY200918C002600002019-10-02 10:45AM EDT2020-09-1846.1046.5947.040.00-1014221.38%
SPY201016C002600002019-10-09 11:19AM EDT2020-10-1642.0547.0647.570.00--1321.14%
SPY201218C002600002019-10-09 2:40PM EDT2020-12-1849.2848.4849.010.00-101,29220.99%
SPY210115C002600002019-10-15 3:53PM EDT2021-01-1549.4248.8849.460.00-1040220.78%
SPY210319C002600002019-10-10 2:35PM EDT2021-03-1946.8849.9550.530.00-18020.44%
SPY210618C002600002019-10-07 3:44PM EDT2021-06-1848.4551.3652.040.00-11920.08%
SPY210917C002600002019-10-02 10:30AM EDT2021-09-1747.2252.6053.470.00--719.80%
SPY211217C002600002019-10-11 1:10PM EDT2021-12-1753.7553.6354.410.00-21,10219.28%
SPY220121C002600002019-10-16 10:09AM EDT2022-01-2154.4054.1455.35+1.36+2.56%11219.51%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002600002019-10-14 9:39AM EDT2019-10-160.010.000.010.00-1004,52687.50%
SPY191018P002600002019-10-15 9:55AM EDT2019-10-180.010.000.010.00-4165,20550.00%
SPY191021P002600002019-10-15 11:18AM EDT2019-10-210.010.000.010.00-116,54138.28%
SPY191023P002600002019-10-15 10:21AM EDT2019-10-230.010.000.010.00-13,99632.81%
SPY191025P002600002019-10-15 3:24PM EDT2019-10-250.020.010.020.00-11628,02431.64%
SPY191028P002600002019-10-16 10:05AM EDT2019-10-280.020.010.02-0.02-50.00%25,72127.74%
SPY191030P002600002019-10-16 10:15AM EDT2019-10-300.030.020.030.00-4696,79427.15%
SPY191101P002600002019-10-16 9:58AM EDT2019-11-010.050.030.040.00-2013,39726.37%
SPY191104P002600002019-10-15 11:01AM EDT2019-11-040.050.040.050.00-131,08525.00%
SPY191106P002600002019-10-16 10:27AM EDT2019-11-060.060.060.07-0.04-40.00%5611424.81%
SPY191108P002600002019-10-16 10:28AM EDT2019-11-080.080.070.080.00-11,04124.22%
SPY191111P002600002019-10-16 10:23AM EDT2019-11-110.090.080.090.00-101,25823.19%
SPY191115P002600002019-10-16 10:20AM EDT2019-11-150.130.120.140.00-14657,54823.10%
SPY191122P002600002019-10-16 9:42AM EDT2019-11-220.230.220.23+0.02+9.52%426,76722.58%
SPY191129P002600002019-10-16 9:49AM EDT2019-11-290.320.300.31+0.03+10.34%1122,84521.88%
SPY191220P002600002019-10-16 10:34AM EDT2019-12-200.850.830.84+0.04+4.94%55095,83522.18%
SPY191231P002600002019-10-15 3:42PM EDT2019-12-311.111.061.07+0.07+6.73%112,79321.77%
SPY200117P002600002019-10-16 10:06AM EDT2020-01-171.671.551.56+0.08+5.03%3,01463,29921.75%
SPY200221P002600002019-10-16 11:10AM EDT2020-02-212.522.502.52+0.03+1.20%372,38321.42%
SPY200320P002600002019-10-16 10:33AM EDT2020-03-203.493.483.51+0.06+1.75%625,05021.72%
SPY200331P002600002019-10-15 1:51PM EDT2020-03-313.653.743.760.00-139021.52%
SPY200619P002600002019-10-15 3:37PM EDT2020-06-195.805.785.880.00-2355,08721.09%
SPY200630P002600002019-10-16 10:19AM EDT2020-06-306.226.066.13+0.22+3.67%121,18321.00%
SPY200918P002600002019-10-15 11:19AM EDT2020-09-187.987.998.110.00-1037,79620.79%
SPY200930P002600002019-10-08 3:42PM EDT2020-09-309.178.288.370.00-13220.73%
SPY201016P002600002019-10-11 3:35PM EDT2020-10-168.788.678.82-0.52-5.59%218820.78%
SPY201120P002600002019-10-10 10:57AM EDT2020-11-2012.009.699.850.00-314620.95%
SPY201218P002600002019-10-16 9:47AM EDT2020-12-1810.4510.2910.43+0.25+2.45%119,17520.84%
SPY210115P002600002019-10-15 2:35PM EDT2021-01-1510.7010.7910.970.00-4213,04020.72%
SPY210319P002600002019-10-15 11:01AM EDT2021-03-1912.0012.0812.270.00-18,52520.59%
SPY210618P002600002019-10-15 12:36PM EDT2021-06-1813.7013.7613.990.00-13,41920.40%
SPY210917P002600002019-10-02 11:32AM EDT2021-09-1719.5015.2515.550.00-52320.19%
SPY211217P002600002019-10-15 3:47PM EDT2021-12-1716.5716.7417.040.00-24,39020.03%
SPY220121P002600002019-10-15 9:58AM EDT2022-01-2117.8217.1217.690.00-51720.04%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen