SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür21. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190821C002700002019-08-19 1:48PM EDT2019-08-2122.6522.1922.35+3.85+20.48%24045.70%
SPY190823C002700002019-08-19 10:36AM EDT2019-08-2321.9822.2622.43+2.87+15.02%1038.87%
SPY190826C002700002019-08-15 2:17PM EDT2019-08-2614.7522.3022.470.00-10030.96%
SPY190828C002700002019-08-08 6:02PM EDT2019-08-2818.7722.4022.540.00-1029.25%
SPY190830C002700002019-08-16 11:04AM EDT2019-08-3019.6722.5522.700.00-71029.57%
SPY190903C002700002019-08-16 11:40AM EDT2019-09-0319.4022.6022.780.00-20026.42%
SPY190904C002700002019-08-16 10:47AM EDT2019-09-0419.5022.6622.830.00-3026.22%
SPY190906C002700002019-08-16 9:56AM EDT2019-09-0619.5022.8122.980.00-35026.32%
SPY190909C002700002019-08-19 12:08AM EDT2019-09-0918.2022.8823.050.00--025.00%
SPY190911C002700002019-08-19 12:08AM EDT2019-09-1119.9023.0123.180.00--024.96%
SPY190913C002700002019-08-16 9:38AM EDT2019-09-1319.6223.1723.340.00-2025.12%
SPY190916C002700002019-08-15 3:50PM EDT2019-09-1618.1023.2523.420.00-6024.26%
SPY190918C002700002019-08-19 12:09AM EDT2019-09-1820.6023.4423.610.00---24.59%
SPY190920C002700002019-08-19 3:32PM EDT2019-09-2023.9923.5823.71+3.37+16.34%126024.37%
SPY190927C002700002019-08-19 12:10AM EDT2019-09-2718.2923.7523.920.00---23.10%
SPY190930C002700002019-08-19 3:03PM EDT2019-09-3024.1823.8023.97+4.08+20.30%26022.48%
SPY191018C002700002019-08-19 10:54AM EDT2019-10-1824.6024.4624.62+2.20+9.82%25021.13%
SPY191115C002700002019-08-19 2:06PM EDT2019-11-1526.2525.7725.93+2.89+12.37%44020.85%
SPY191220C002700002019-08-19 3:07PM EDT2019-12-2027.7927.4227.61+2.78+11.12%436020.96%
SPY191231C002700002019-08-19 3:03PM EDT2019-12-3127.8827.6327.81+2.42+9.51%13020.45%
SPY200117C002700002019-08-19 3:55PM EDT2020-01-1728.4928.1528.33+2.29+8.74%25020.14%
SPY200320C002700002019-08-19 3:39PM EDT2020-03-2030.6930.2230.44+5.06+19.74%7019.81%
SPY200331C002700002019-08-16 9:45AM EDT2020-03-3128.4230.4330.650.00-6019.59%
SPY200619C002700002019-08-16 2:50PM EDT2020-06-1930.4232.5832.800.00-1019.19%
SPY200630C002700002019-08-13 10:37AM EDT2020-06-3028.0532.7233.000.00-7019.07%
SPY200918C002700002019-08-09 10:32AM EDT2020-09-1833.8334.3734.800.00-2018.72%
SPY201218C002700002019-08-19 10:53AM EDT2020-12-1836.2036.0436.54+5.21+16.81%150018.34%
SPY210115C002700002019-08-16 10:09AM EDT2021-01-1532.9036.3236.970.00-3018.18%
SPY210319C002700002019-08-09 10:23AM EDT2021-03-1937.0537.3738.000.00-2017.94%
SPY210618C002700002019-08-15 1:43PM EDT2021-06-1833.6038.7639.450.00-10017.70%
SPY211217C002700002019-08-15 2:52PM EDT2021-12-1738.1941.0641.800.00-1017.14%
Putsfür21. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190821P002700002019-08-19 4:13PM EDT2019-08-210.010.000.01-0.03-75.00%24,573040.63%
SPY190823P002700002019-08-19 4:05PM EDT2019-08-230.020.020.03-0.09-81.82%1,136032.23%
SPY190826P002700002019-08-19 4:11PM EDT2019-08-260.060.050.06-0.11-64.71%83026.76%
SPY190828P002700002019-08-19 4:05PM EDT2019-08-280.120.110.12-0.19-61.29%1,549026.27%
SPY190830P002700002019-08-19 4:03PM EDT2019-08-300.190.170.18-0.30-61.22%5,280025.49%
SPY190903P002700002019-08-19 1:55PM EDT2019-09-030.220.220.24-0.34-60.71%202023.05%
SPY190904P002700002019-08-19 2:45PM EDT2019-09-040.250.260.27-0.48-65.75%36022.85%
SPY190906P002700002019-08-19 3:57PM EDT2019-09-060.340.350.36-0.49-59.04%457022.85%
SPY190909P002700002019-08-19 3:01PM EDT2019-09-090.420.400.42-0.45-51.72%74021.90%
SPY190911P002700002019-08-19 2:53PM EDT2019-09-110.470.490.51-0.58-55.24%83021.88%
SPY190913P002700002019-08-19 3:58PM EDT2019-09-130.590.600.62-0.61-50.83%245022.00%
SPY190916P002700002019-08-19 3:37PM EDT2019-09-160.610.660.68-0.72-54.14%145021.28%
SPY190918P002700002019-08-19 4:06PM EDT2019-09-180.830.810.84-0.65-43.92%105021.73%
SPY190920P002700002019-08-19 4:14PM EDT2019-09-201.081.061.07-0.73-40.33%34,880022.52%
SPY190923P002700002019-08-19 3:58PM EDT2019-09-231.101.121.16-0.78-41.49%298-22.06%
SPY190927P002700002019-08-19 3:32PM EDT2019-09-271.351.391.42-0.94-41.05%48022.23%
SPY190930P002700002019-08-19 3:55PM EDT2019-09-301.401.471.50-0.98-41.18%497021.80%
SPY191018P002700002019-08-19 4:08PM EDT2019-10-182.422.372.40-1.04-30.06%7,552021.47%
SPY191115P002700002019-08-19 3:50PM EDT2019-11-153.503.613.65-1.34-27.69%344020.97%
SPY191220P002700002019-08-19 4:03PM EDT2019-12-205.205.195.24-1.32-20.25%2,851020.89%
SPY191231P002700002019-08-19 4:10PM EDT2019-12-315.565.505.56-1.29-18.83%377020.59%
SPY200117P002700002019-08-19 4:03PM EDT2020-01-176.106.096.14-1.27-17.23%521020.38%
SPY200320P002700002019-08-19 2:36PM EDT2020-03-208.208.218.31-1.20-12.77%40020.08%
SPY200331P002700002019-08-16 1:17PM EDT2020-03-319.858.518.610.00-15019.98%
SPY200619P002700002019-08-19 12:47PM EDT2020-06-1910.6910.6810.79-1.40-11.58%23019.55%
SPY200630P002700002019-08-14 3:42PM EDT2020-06-3014.0510.9311.060.00-11019.49%
SPY200918P002700002019-08-19 3:43PM EDT2020-09-1812.7012.8513.03-1.68-11.68%82019.27%
SPY201218P002700002019-08-16 4:14PM EDT2020-12-1816.3214.8715.020.00-40019.03%
SPY210115P002700002019-08-19 2:52PM EDT2021-01-1515.2615.3415.55-3.20-17.33%4018.94%
SPY210319P002700002019-08-19 2:50PM EDT2021-03-1916.5616.6416.84-0.55-3.21%1018.85%
SPY210618P002700002019-08-19 11:34AM EDT2021-06-1818.5018.3318.59-1.38-6.94%1018.75%
SPY211217P002700002019-08-19 10:06AM EDT2021-12-1722.0521.5821.99-1.39-5.93%12018.72%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen