SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:260.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190823C002600002019-08-19 9:51AM EDT2019-08-2333.0932.6332.76+5.09+18.18%21049.41%
SPY190826C002600002019-08-06 2:06PM EDT2019-08-2627.0932.6132.760.00--039.06%
SPY190828C002600002019-08-19 12:06AM EDT2019-08-2832.3532.6632.78+3.90+13.71%--35.74%
SPY190830C002600002019-08-16 11:43AM EDT2019-08-3028.8432.7732.910.00-2036.48%
SPY190903C002600002019-08-12 2:59PM EDT2019-09-0327.9532.8332.980.00-3033.01%
SPY190906C002600002019-08-01 3:07PM EDT2019-09-0626.9632.9133.070.00-11031.74%
SPY190909C002600002019-08-05 2:15PM EDT2019-09-0925.6032.9933.130.00-1030.30%
SPY190913C002600002019-08-16 2:33PM EDT2019-09-1329.6233.1433.310.00-4029.86%
SPY190916C002600002019-08-19 12:09AM EDT2019-09-1634.9433.2033.350.00---28.66%
SPY190920C002600002019-08-19 11:14AM EDT2019-09-2033.2433.4033.57+3.23+10.76%2028.68%
SPY190923C002600002019-08-19 12:10AM EDT2019-09-2329.9133.4133.610.00---27.75%
SPY190927C002600002019-08-19 12:10AM EDT2019-09-2726.9333.5233.690.00---26.87%
SPY190930C002600002019-08-07 11:06AM EDT2019-09-3028.0033.5333.710.00-2026.04%
SPY191018C002600002019-08-19 2:45PM EDT2019-10-1834.0433.9434.03+3.39+11.06%64023.46%
SPY191115C002600002019-08-19 2:48PM EDT2019-11-1534.9134.7934.96+3.07+9.64%3022.70%
SPY191220C002600002019-08-19 2:40PM EDT2019-12-2036.2336.1336.32+4.16+12.97%2022.63%
SPY191231C002600002019-08-19 12:45PM EDT2019-12-3136.3536.3036.49+2.81+8.38%2022.06%
SPY200117C002600002019-08-19 3:19PM EDT2020-01-1736.7336.7036.91+3.31+9.90%21021.66%
SPY200320C002600002019-08-16 11:42AM EDT2020-03-2035.5838.4538.700.00-4021.10%
SPY200331C002600002019-08-19 1:07PM EDT2020-03-3138.8838.6438.87+2.88+8.00%4020.83%
SPY200619C002600002019-08-19 1:23PM EDT2020-06-1940.8040.4940.74+3.25+8.66%15020.24%
SPY200630C002600002019-08-16 9:46AM EDT2020-06-3037.8040.5740.900.00-3020.08%
SPY200918C002600002019-08-19 10:21AM EDT2020-09-1841.8641.9942.48+2.21+5.57%39019.60%
SPY201218C002600002019-08-15 3:42PM EDT2020-12-1838.2843.3144.060.00-25019.13%
SPY210115C002600002019-08-19 1:40PM EDT2021-01-1544.1543.6444.20+5.55+14.38%1018.73%
SPY210319C002600002019-08-13 12:14PM EDT2021-03-1938.5544.5145.280.00-1018.58%
SPY210618C002600002019-08-14 2:54PM EDT2021-06-1840.9445.6846.650.00-1018.31%
SPY211217C002600002019-08-15 12:45PM EDT2021-12-1743.1647.7248.890.00-1017.72%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002600002019-08-16 11:53AM EDT2019-08-190.010.010.010.00-8081.25%
SPY190821P002600002019-08-19 9:49AM EDT2019-08-210.010.000.01-0.01-50.00%1046.88%
SPY190823P002600002019-08-19 12:47PM EDT2019-08-230.020.010.02-0.02-50.00%2,106039.06%
SPY190826P002600002019-08-16 1:27PM EDT2019-08-260.030.020.03-0.04-57.14%43032.42%
SPY190828P002600002019-08-19 2:28PM EDT2019-08-280.040.040.05-0.06-60.00%401030.86%
SPY190830P002600002019-08-19 3:10PM EDT2019-08-300.070.060.07-0.10-58.82%348029.49%
SPY190903P002600002019-08-19 1:38PM EDT2019-09-030.090.080.09-0.13-59.09%425026.47%
SPY190904P002600002019-08-19 12:18PM EDT2019-09-040.100.100.11-0.15-60.00%10026.47%
SPY190906P002600002019-08-19 2:12PM EDT2019-09-060.150.140.15-0.17-53.12%232026.27%
SPY190909P002600002019-08-19 1:42PM EDT2019-09-090.160.160.17-0.24-60.00%4024.90%
SPY190911P002600002019-08-19 2:36PM EDT2019-09-110.210.200.22-0.24-53.33%40024.90%
SPY190913P002600002019-08-19 3:23PM EDT2019-09-130.250.250.26-0.26-50.98%29024.66%
SPY190916P002600002019-08-19 10:43AM EDT2019-09-160.310.280.29-0.28-47.46%19023.80%
SPY190918P002600002019-08-19 12:04AM EDT2019-09-180.780.350.370.00--024.12%
SPY190920P002600002019-08-19 3:31PM EDT2019-09-200.470.470.48-0.40-45.98%17,767024.66%
SPY190923P002600002019-08-19 12:17PM EDT2019-09-230.550.510.52-0.37-40.22%155-24.00%
SPY190927P002600002019-08-19 3:19PM EDT2019-09-270.680.650.67-0.49-41.88%39024.10%
SPY190930P002600002019-08-19 3:23PM EDT2019-09-300.740.710.73-0.52-41.27%744023.71%
SPY191018P002600002019-08-19 3:13PM EDT2019-10-181.341.321.33-0.72-34.95%4,619023.19%
SPY191115P002600002019-08-19 3:05PM EDT2019-11-152.302.252.27-0.85-26.98%6,168022.56%
SPY191220P002600002019-08-19 3:25PM EDT2019-12-203.543.503.53-0.93-20.81%5,624022.30%
SPY191231P002600002019-08-19 3:04PM EDT2019-12-313.853.783.80-1.08-21.91%174021.98%
SPY200117P002600002019-08-19 3:27PM EDT2020-01-174.304.274.31-1.11-20.52%383021.76%
SPY200320P002600002019-08-19 2:44PM EDT2020-03-206.206.106.19-1.09-14.95%15021.32%
SPY200331P002600002019-08-19 12:17PM EDT2020-03-316.566.416.46-1.64-20.00%10021.20%
SPY200619P002600002019-08-19 12:43PM EDT2020-06-198.478.338.41-1.13-11.77%21,216020.65%
SPY200630P002600002019-08-15 1:43PM EDT2020-06-3011.558.588.640.00-10020.56%
SPY200918P002600002019-08-19 2:29PM EDT2020-09-1810.4410.2610.40-1.58-13.14%291020.21%
SPY201218P002600002019-08-19 12:47PM EDT2020-12-1812.3212.0912.28-1.36-9.94%22019.95%
SPY210115P002600002019-08-19 12:26PM EDT2021-01-1512.8312.5112.69-1.17-8.36%20019.76%
SPY210319P002600002019-08-16 12:18PM EDT2021-03-1915.2013.6913.950.00-6019.68%
SPY210618P002600002019-08-16 2:34PM EDT2021-06-1816.8115.2215.550.00-22019.51%
SPY211217P002600002019-08-16 1:31PM EDT2021-12-1719.8518.3318.620.00-15019.32%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen