SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:269.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002690002019-08-12 12:12AM EDT2019-08-2616.9615.7117.720.00--167.48%
SPY190830C002690002019-08-22 2:43PM EDT2019-08-3023.8115.9918.000.00-17753.54%
SPY190903C002690002019-08-12 12:13AM EDT2019-09-0324.5316.1218.130.00-454742.47%
SPY190904C002690002019-08-12 10:28AM EDT2019-09-0422.5316.2318.240.00-101841.28%
SPY190906C002690002019-08-19 12:07AM EDT2019-09-0616.2916.4917.570.00--733.35%
SPY190909C002690002019-08-08 1:57PM EDT2019-09-0925.2516.6117.710.00--030.97%
SPY190913C002690002019-08-20 11:03AM EDT2019-09-1323.9117.0619.070.00-2634.86%
SPY190918C002690002019-08-19 12:09AM EDT2019-09-1819.1516.7120.090.00--20035.57%
SPY190920C002690002019-08-23 10:35AM EDT2019-09-2020.4718.3218.89-4.00-16.35%64,98329.24%
SPY190930C002690002019-08-21 3:49PM EDT2019-09-3024.5117.9619.970.00-12717128.82%
SPY191018C002690002019-08-23 12:01PM EDT2019-10-1821.0219.0121.02-3.92-15.72%845726.55%
SPY191115C002690002019-08-21 2:02PM EDT2019-11-1526.3720.6722.680.00-1020525.21%
SPY191220C002690002019-08-19 3:07PM EDT2019-12-2028.6222.5024.510.00-491,18324.37%
SPY191231C002690002019-08-22 1:51PM EDT2019-12-3127.9022.7024.71-0.79-2.75%118423.64%
SPY200117C002690002019-08-08 10:22AM EDT2020-01-1728.1223.3425.350.00-11,23923.21%
SPY200320C002690002019-06-11 9:30AM EDT2020-03-2030.3937.3537.610.00-140934.79%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002690002019-08-23 3:59PM EDT2019-08-260.090.070.08+0.08+800.00%2761,50539.75%
SPY190828P002690002019-08-23 4:12PM EDT2019-08-280.160.140.16+0.14+700.00%4034,11631.79%
SPY190830P002690002019-08-23 4:10PM EDT2019-08-300.250.250.27+0.18+257.14%1,5593,12928.86%
SPY190903P002690002019-08-23 3:39PM EDT2019-09-030.520.350.40+0.41+372.73%33169524.49%
SPY190904P002690002019-08-23 4:12PM EDT2019-09-040.470.450.50+0.28+147.37%70935924.68%
SPY190906P002690002019-08-23 4:06PM EDT2019-09-060.660.670.68+0.46+230.00%1,4396,95924.67%
SPY190909P002690002019-08-23 3:55PM EDT2019-09-091.160.760.80+0.89+329.63%20420923.30%
SPY190911P002690002019-08-23 3:16PM EDT2019-09-111.120.951.00+0.83+286.21%23940823.52%
SPY190913P002690002019-08-23 3:53PM EDT2019-09-131.501.121.17+1.08+257.14%1,36136723.49%
SPY190916P002690002019-08-23 3:59PM EDT2019-09-161.561.201.26+0.94+151.61%2427222.45%
SPY190918P002690002019-08-23 4:00PM EDT2019-09-181.571.421.48+1.03+190.74%42151222.77%
SPY190920P002690002019-08-23 4:06PM EDT2019-09-201.811.841.87+1.04+135.06%3,18528,00823.90%
SPY190927P002690002019-08-23 1:18PM EDT2019-09-272.482.332.41+1.39+127.52%2913723.57%
SPY190930P002690002019-08-23 3:47PM EDT2019-09-302.742.462.53+1.53+126.45%6173,86123.06%
SPY191018P002690002019-08-23 4:01PM EDT2019-10-183.863.693.77+1.82+89.22%2,2077,54522.64%
SPY191115P002690002019-08-23 3:55PM EDT2019-11-155.985.165.27+2.75+85.14%35882021.85%
SPY191220P002690002019-08-23 3:46PM EDT2019-12-207.297.017.11+2.48+51.56%943,35421.66%
SPY191231P002690002019-08-23 3:58PM EDT2019-12-318.107.357.51+2.85+54.29%785621.39%
SPY200117P002690002019-08-23 3:48PM EDT2020-01-178.428.008.16+2.55+43.44%1444,98221.14%
SPY200320P002690002019-08-22 3:22PM EDT2020-03-208.049.6011.300.00-751321.73%
SPY200331P002690002019-08-20 12:01PM EDT2020-03-317.9310.0011.650.00-608821.61%
SPY200619P002690002019-08-23 1:59PM EDT2020-06-1912.7812.4814.11+2.36+22.65%226121.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen