SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:268.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002680002019-08-23 2:29PM EDT2019-08-2618.3616.7018.71+18.36+∞%2070.31%
SPY190830C002680002019-08-19 12:06AM EDT2019-08-3021.4316.9518.960.00--155.25%
SPY190903C002680002019-08-23 11:34AM EDT2019-09-0320.1817.0619.07-2.22-9.91%11143.65%
SPY190904C002680002019-08-12 10:34AM EDT2019-09-0423.5117.1619.170.00-10842.37%
SPY190913C002680002019-08-22 3:38PM EDT2019-09-1325.3217.9519.960.00-210435.57%
SPY190918C002680002019-08-19 12:09AM EDT2019-09-1819.8517.5920.970.00--22536.24%
SPY190920C002680002019-08-23 3:50PM EDT2019-09-2018.6019.0919.70-4.00-17.70%41,72829.46%
SPY190927C002680002019-08-23 3:47PM EDT2019-09-2719.2818.0221.39+19.28+∞%16032.60%
SPY190930C002680002019-08-23 9:46AM EDT2019-09-3024.3318.8220.83-1.49-5.77%131329.30%
SPY191018C002680002019-08-23 1:37PM EDT2019-10-1821.5720.6221.84+1.88+9.55%12697626.89%
SPY191115C002680002019-08-23 9:44AM EDT2019-11-1526.4821.4523.46+0.35+1.34%311425.46%
SPY191220C002680002019-08-13 12:22PM EDT2019-12-2030.5423.2725.280.00-3601,80924.60%
SPY191231C002680002019-06-10 12:04AM EDT2019-12-3120.0333.7433.960.00-161637.64%
SPY200117C002680002019-08-23 1:20PM EDT2020-01-1725.6924.1026.11-0.03-0.12%231,02123.42%
SPY200320C002680002019-08-08 1:18PM EDT2020-03-2032.2825.7529.190.00-130323.55%
SPY200331C002680002019-08-23 3:54PM EDT2020-03-3126.6325.9829.41+26.63+∞%1023.22%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002680002019-08-23 3:59PM EDT2019-08-260.080.060.07+0.07+700.00%7114,64341.02%
SPY190828P002680002019-08-23 3:59PM EDT2019-08-280.160.130.14+0.13+433.33%36167832.62%
SPY190830P002680002019-08-23 4:14PM EDT2019-08-300.230.210.23+0.18+360.00%5661,70329.35%
SPY190903P002680002019-08-23 3:59PM EDT2019-09-030.350.300.34+0.25+250.00%23759824.76%
SPY190904P002680002019-08-23 3:55PM EDT2019-09-040.640.390.43+0.49+326.67%7865324.93%
SPY190906P002680002019-08-23 4:06PM EDT2019-09-060.590.590.61+0.38+180.95%8722,00525.07%
SPY190909P002680002019-08-23 3:42PM EDT2019-09-090.870.670.72+0.64+278.26%1972,34823.66%
SPY190911P002680002019-08-23 3:55PM EDT2019-09-111.250.850.90+0.99+380.77%39326123.80%
SPY190913P002680002019-08-23 3:15PM EDT2019-09-131.241.011.06+0.86+226.32%1,02387623.74%
SPY190916P002680002019-08-23 2:47PM EDT2019-09-161.401.091.14+1.01+258.97%3115122.67%
SPY190918P002680002019-08-23 3:59PM EDT2019-09-181.631.301.36+1.13+226.00%73641723.05%
SPY190920P002680002019-08-23 4:12PM EDT2019-09-201.741.681.71+1.06+155.88%16,16252,50724.05%
SPY190927P002680002019-08-23 4:07PM EDT2019-09-272.152.172.24+1.01+88.60%9822423.77%
SPY190930P002680002019-08-23 3:57PM EDT2019-09-302.872.302.36+1.72+149.57%3034,79223.27%
SPY191018P002680002019-08-23 3:59PM EDT2019-10-183.703.503.58+1.74+88.78%1,1553,89922.87%
SPY191115P002680002019-08-23 3:47PM EDT2019-11-155.224.955.07+2.07+65.71%70895422.08%
SPY191220P002680002019-08-23 3:59PM EDT2019-12-207.386.776.89+2.77+60.09%205178,90921.87%
SPY191231P002680002019-08-23 2:22PM EDT2019-12-317.207.117.25+1.69+30.67%41,09421.54%
SPY200117P002680002019-08-23 3:49PM EDT2020-01-178.217.767.89+2.66+47.93%4838,52321.27%
SPY200320P002680002019-08-20 12:24PM EDT2020-03-207.899.5011.040.00-12,00521.90%
SPY200331P002680002019-08-01 3:48PM EDT2020-03-317.109.6711.380.00-104821.77%
SPY200619P002680002019-08-23 3:53PM EDT2020-06-1913.5012.0013.82+3.42+33.93%51,04221.24%
SPY200630P002680002019-08-19 12:06AM EDT2020-06-3010.5712.4114.090.00--3521.14%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen