SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:265.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002650002019-10-22 1:14PM EDT2019-10-2335.6433.9434.06+6.55+22.52%80058.59%
SPY191025C002650002019-10-16 11:11AM EDT2019-10-2534.1233.9534.050.00---50.78%
SPY191028C002650002019-10-14 2:52PM EDT2019-10-2831.3634.0934.200.00-30046.29%
SPY191101C002650002019-10-15 10:11AM EDT2019-11-0133.1234.2634.340.00-100040.53%
SPY191108C002650002019-10-14 12:13AM EDT2019-11-0833.9334.2634.340.00--031.69%
SPY191111C002650002019-10-14 12:14AM EDT2019-11-1135.4534.2734.360.00-20029.64%
SPY191113C002650002019-10-14 12:14AM EDT2019-11-1333.9034.4134.520.00-4030.49%
SPY191115C002650002019-10-21 9:52AM EDT2019-11-1534.8334.4934.600.00-10030.15%
SPY191129C002650002019-10-21 12:33PM EDT2019-11-2935.7134.8734.980.00-6-27.06%
SPY191220C002650002019-10-21 1:02PM EDT2019-12-2036.4835.6135.730.00-4025.46%
SPY191231C002650002019-10-15 3:55PM EDT2019-12-3135.9935.7235.850.00-3023.88%
SPY200117C002650002019-10-22 2:38PM EDT2020-01-1737.2936.1736.19+0.21+0.57%82022.60%
SPY200221C002650002019-10-15 12:04PM EDT2020-02-2137.7937.1037.270.00-2021.89%
SPY200320C002650002019-10-18 3:51PM EDT2020-03-2038.0538.2338.430.00-2022.16%
SPY200331C002650002019-10-22 9:37AM EDT2020-03-3139.6438.3538.54+8.26+26.32%1021.60%
SPY200619C002650002019-10-21 3:49PM EDT2020-06-1941.6340.6840.910.00-5021.16%
SPY200630C002650002019-08-21 3:48PM EDT2020-06-3036.4742.3342.880.00-1723.32%
SPY200918C002650002019-10-07 3:05PM EDT2020-09-1843.2042.8243.200.00-1020.69%
SPY201016C002650002019-10-14 11:14AM EDT2020-10-1641.8143.2843.880.00-6020.60%
SPY201218C002650002019-09-26 10:53AM EDT2020-12-1845.0645.0045.430.00-2020.52%
SPY210115C002650002019-10-17 11:30AM EDT2021-01-1547.6045.3545.840.00-1020.25%
SPY210319C002650002019-10-01 1:03PM EDT2021-03-1944.3346.5447.050.00-1020.02%
SPY210618C002650002019-09-20 1:35PM EDT2021-06-1848.7548.2648.800.00-6019.82%
SPY211217C002650002019-10-01 11:51AM EDT2021-12-1749.8050.7851.400.00-6019.14%
SPY220121C002650002019-09-19 2:53PM EDT2022-01-2152.8450.2451.410.00---18.73%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002650002019-10-22 12:57PM EDT2019-10-230.010.010.010.00-36058.59%
SPY191025P002650002019-10-22 3:43PM EDT2019-10-250.010.010.010.00-2041.41%
SPY191028P002650002019-10-22 1:19PM EDT2019-10-280.010.010.01-0.01-50.00%1031.25%
SPY191030P002650002019-10-22 11:41AM EDT2019-10-300.020.010.020.00-10029.69%
SPY191101P002650002019-10-21 2:08PM EDT2019-11-010.030.020.030.00-83028.13%
SPY191104P002650002019-10-22 3:51PM EDT2019-11-040.040.030.04-0.05-55.56%1025.78%
SPY191106P002650002019-10-22 12:58PM EDT2019-11-060.050.060.07-0.03-37.50%6025.98%
SPY191108P002650002019-10-22 3:45PM EDT2019-11-080.090.080.09-0.04-30.77%62025.29%
SPY191111P002650002019-10-21 3:50PM EDT2019-11-110.080.090.10-0.02-20.00%2023.83%
SPY191113P002650002019-10-22 12:00PM EDT2019-11-130.110.120.13-0.06-35.29%3023.63%
SPY191115P002650002019-10-22 3:48PM EDT2019-11-150.160.140.15+0.01+6.67%569023.19%
SPY191118P002650002019-10-22 3:03PM EDT2019-11-180.180.180.190.00-54022.80%
SPY191120P002650002019-10-21 2:05PM EDT2019-11-200.220.210.220.00-102-22.56%
SPY191122P002650002019-10-22 3:56PM EDT2019-11-220.250.260.27+0.01+4.17%8022.66%
SPY191129P002650002019-10-22 12:32PM EDT2019-11-290.270.340.36-0.07-20.59%9021.66%
SPY191220P002650002019-10-22 3:58PM EDT2019-12-200.920.910.92+0.06+6.98%743021.44%
SPY191231P002650002019-10-22 3:45PM EDT2019-12-311.151.171.18+0.05+4.55%27021.01%
SPY200117P002650002019-10-22 4:00PM EDT2020-01-171.751.731.75+0.14+8.70%1,108021.08%
SPY200221P002650002019-10-22 1:29PM EDT2020-02-212.572.832.86-0.15-5.51%42020.87%
SPY200320P002650002019-10-22 2:23PM EDT2020-03-203.723.853.87+0.03+0.81%153021.03%
SPY200331P002650002019-10-22 1:38PM EDT2020-03-313.854.154.18-0.25-6.10%2020.91%
SPY200619P002650002019-10-17 12:52PM EDT2020-06-196.856.516.610.00-2020.74%
SPY200630P002650002019-10-22 1:49PM EDT2020-06-306.456.786.87-0.17-2.57%260220.65%
SPY200918P002650002019-10-22 3:56PM EDT2020-09-188.928.959.05+0.06+0.68%55020.53%
SPY200930P002650002019-10-07 12:01AM EDT2020-09-3014.419.289.340.00--1020.49%
SPY201016P002650002019-10-21 1:30PM EDT2020-10-169.699.649.880.00-14020.62%
SPY201120P002650002019-10-14 12:05AM EDT2020-11-2013.7010.7011.000.00--020.82%
SPY201218P002650002019-10-22 9:55AM EDT2020-12-1811.1511.4611.58-0.94-7.78%1020.68%
SPY210115P002650002019-10-21 3:59PM EDT2021-01-1511.7712.0112.140.00-25,04220.55%
SPY210319P002650002019-10-16 10:38AM EDT2021-03-1913.4113.3613.510.00-2378620.44%
SPY210618P002650002019-10-21 3:54PM EDT2021-06-1814.7515.1215.35-0.19-1.27%2020.28%
SPY210917P002650002019-10-14 11:58AM EDT2021-09-1717.3916.7817.030.00-9020.12%
SPY211217P002650002019-10-17 9:56AM EDT2021-12-1715.9318.3218.610.00-11019.98%
SPY220121P002650002019-10-01 3:50PM EDT2022-01-2119.8018.7719.310.00-1020.01%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen