SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:265.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002650002019-08-12 1:27PM EDT2019-08-1924.4323.9924.130.00-213468.07%
SPY190821C002650002019-08-07 12:42PM EDT2019-08-2121.4624.0424.180.00--152.10%
SPY190823C002650002019-08-15 9:49AM EDT2019-08-2320.2724.1324.270.00-516944.63%
SPY190828C002650002019-07-26 9:53AM EDT2019-08-2837.3924.2724.420.00-131335.21%
SPY190830C002650002019-08-15 11:53AM EDT2019-08-3020.3724.4624.590.00-24134.45%
SPY190903C002650002019-08-08 3:55PM EDT2019-09-0329.1024.5324.670.00--330.91%
SPY190904C002650002019-08-05 12:52PM EDT2019-09-0422.4124.5924.730.00--230.59%
SPY190906C002650002019-08-12 3:27PM EDT2019-09-0628.6824.7624.900.00-508430.45%
SPY190909C002650002019-08-05 1:21PM EDT2019-09-0922.9124.8424.980.00--228.98%
SPY190913C002650002019-08-05 1:10PM EDT2019-09-1323.1425.1525.290.00-2328.72%
SPY190920C002650002019-08-16 4:14PM EDT2019-09-2025.6025.5625.69+4.76+22.84%974,70527.67%
SPY190930C002650002019-08-16 11:51AM EDT2019-09-3025.5925.8225.97-4.20-14.10%765725.53%
SPY191018C002650002019-08-15 3:22PM EDT2019-10-1823.1626.5226.670.00-28750123.85%
SPY191115C002650002019-08-15 3:08PM EDT2019-11-1525.0827.8227.980.00-2211223.12%
SPY191220C002650002019-08-15 1:51PM EDT2019-12-2025.6829.4129.560.00-5829,85922.74%
SPY191231C002650002019-08-14 2:12PM EDT2019-12-3127.2529.6129.790.00-2157122.21%
SPY200117C002650002019-08-16 11:06AM EDT2020-01-1729.9530.1030.29+2.47+8.99%104,30521.80%
SPY200320C002650002019-08-14 10:51AM EDT2020-03-2030.8032.0532.280.00-198121.10%
SPY200331C002650002019-07-30 1:57PM EDT2020-03-3141.6532.2632.490.00-1420.86%
SPY200619C002650002019-08-12 2:17PM EDT2020-06-1934.0034.2334.450.00-21,15020.13%
SPY200630C002650002019-08-13 10:59AM EDT2020-06-3032.2334.3634.680.00-4620.03%
SPY200918C002650002019-08-16 3:31PM EDT2020-09-1835.8035.9536.40-3.12-8.02%126619.55%
SPY201218C002650002019-08-15 12:56PM EDT2020-12-1834.5037.4137.930.00-31,96318.94%
SPY210115C002650002019-08-15 3:57PM EDT2021-01-1535.4037.7338.290.00-650418.72%
SPY210319C002650002019-08-08 1:21PM EDT2021-03-1940.7238.6839.270.00-105518.43%
SPY210618C002650002019-06-05 11:01AM EDT2021-06-1834.6346.3648.050.00-11123.37%
SPY211217C002650002019-08-14 3:53PM EDT2021-12-1741.4042.0342.78+1.72+4.33%375517.42%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002650002019-08-15 3:47PM EDT2019-08-190.030.030.010.00-1,2343,66643.75%
SPY190821P002650002019-08-16 1:47PM EDT2019-08-210.020.020.03-0.08-80.00%1717,73434.77%
SPY190823P002650002019-08-16 3:58PM EDT2019-08-230.050.050.06-0.16-76.19%6,46510,49631.06%
SPY190826P002650002019-08-16 3:16PM EDT2019-08-260.100.070.08-0.25-71.43%384,70326.47%
SPY190828P002650002019-08-16 2:07PM EDT2019-08-280.210.150.16-0.74-77.89%1021,06026.76%
SPY190830P002650002019-08-16 4:14PM EDT2019-08-300.260.260.27-0.46-63.89%1,25811,89727.10%
SPY190903P002650002019-08-16 2:17PM EDT2019-09-030.390.320.33-0.40-50.63%6552,03724.68%
SPY190904P002650002019-08-16 2:33PM EDT2019-09-040.450.360.38-0.60-57.14%3160324.71%
SPY190906P002650002019-08-16 3:29PM EDT2019-09-060.510.470.49-0.59-53.64%23511,14124.81%
SPY190909P002650002019-08-16 3:54PM EDT2019-09-090.560.530.55-0.64-53.33%1068623.76%
SPY190911P002650002019-08-16 3:24PM EDT2019-09-110.710.640.65-1.19-62.63%18322023.73%
SPY190913P002650002019-08-16 4:04PM EDT2019-09-130.790.760.77-0.77-49.36%2682,12523.83%
SPY190920P002650002019-08-16 4:08PM EDT2019-09-201.291.241.25-0.93-41.89%7,15470,74224.32%
SPY190927P002650002019-08-16 3:40PM EDT2019-09-271.691.591.62-1.29-43.29%7349424.00%
SPY190930P002650002019-08-16 3:50PM EDT2019-09-301.701.681.71-1.06-38.41%23719,18423.58%
SPY191018P002650002019-08-16 3:59PM EDT2019-10-182.682.602.63-1.09-28.91%1,38634,96123.12%
SPY191115P002650002019-08-16 4:04PM EDT2019-11-153.943.833.88-1.26-24.23%2997,85222.43%
SPY191220P002650002019-08-16 3:36PM EDT2019-12-205.505.375.42-1.31-19.24%15247,29522.12%
SPY191231P002650002019-08-15 3:37PM EDT2019-12-315.675.665.73-1.52-21.14%24,36421.78%
SPY200117P002650002019-08-16 3:53PM EDT2020-01-176.226.246.32-1.57-20.15%10930,43321.54%
SPY200320P002650002019-08-16 3:36PM EDT2020-03-208.428.278.38-1.42-14.43%2913,84321.00%
SPY200331P002650002019-08-14 1:12PM EDT2020-03-319.008.578.68-1.27-12.37%19320.88%
SPY200619P002650002019-08-16 3:07PM EDT2020-06-1910.7210.6510.74-1.42-11.70%108,83020.27%
SPY200630P002650002019-08-15 1:43PM EDT2020-06-3012.8610.8911.050.00-155920.25%
SPY200918P002650002019-08-15 11:58AM EDT2020-09-1814.2012.7512.940.00-42,13219.91%
SPY201218P002650002019-08-15 3:03PM EDT2020-12-1816.2114.6814.890.00-142,64119.63%
SPY210115P002650002019-08-15 4:11PM EDT2021-01-1516.7915.2515.410.00-181,88119.52%
SPY210319P002650002019-08-01 3:54PM EDT2021-03-1917.0616.3816.680.00-176119.41%
SPY210618P002650002019-08-07 3:44PM EDT2021-06-1817.8018.0218.380.00-42819.26%
SPY211217P002650002019-08-16 11:05AM EDT2021-12-1721.0421.2421.65-2.15-9.27%237819.14%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen