SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002700002019-10-15 11:23AM EDT2019-10-1628.9528.9228.990.00-38111127.44%
SPY191018C002700002019-10-16 9:52AM EDT2019-10-1828.0428.7528.82-1.31-4.46%1192267.97%
SPY191021C002700002019-10-15 1:53PM EDT2019-10-2129.6228.9829.050.00-579153.25%
SPY191023C002700002019-10-07 11:20AM EDT2019-10-2328.9828.7528.840.00-404142.80%
SPY191025C002700002019-10-15 10:46AM EDT2019-10-2529.3228.8228.900.00-211039.36%
SPY191028C002700002019-10-04 10:02AM EDT2019-10-2823.4628.8728.950.00-10835.25%
SPY191030C002700002019-10-04 10:37AM EDT2019-10-3023.0028.9529.030.00--433.86%
SPY191101C002700002019-10-16 9:52AM EDT2019-11-0128.6028.9729.04-1.14-3.83%120631.91%
SPY191104C002700002019-10-02 10:58AM EDT2019-11-0426.1329.2829.370.00-1132.64%
SPY191106C002700002019-10-04 12:36PM EDT2019-11-0622.1929.3429.430.00-4031.63%
SPY191108C002700002019-10-02 3:46PM EDT2019-11-0820.9529.1529.240.00--428.71%
SPY191113C002700002019-10-14 12:14AM EDT2019-11-1329.3029.3029.420.00--127.47%
SPY191115C002700002019-10-15 2:15PM EDT2019-11-1530.3029.6329.720.00-66,40228.54%
SPY191122C002700002019-10-14 1:08PM EDT2019-11-2227.5429.9230.010.00-2927.35%
SPY191220C002700002019-10-15 2:26PM EDT2019-12-2031.8030.8930.990.00-1024,51324.27%
SPY191231C002700002019-10-10 2:40PM EDT2019-12-3130.6331.2731.380.00-53,14823.64%
SPY200117C002700002019-10-16 10:34AM EDT2020-01-1731.5631.6131.63-0.41-1.28%1627,77522.05%
SPY200221C002700002019-10-08 2:46PM EDT2020-02-2128.0632.9533.100.00-228721.90%
SPY200320C002700002019-10-08 1:05PM EDT2020-03-2028.6733.9234.090.00-522,05421.60%
SPY200331C002700002019-10-15 11:26AM EDT2020-03-3134.6334.1634.320.00-35321.27%
SPY200619C002700002019-10-15 11:17AM EDT2020-06-1936.9636.5636.790.00-192,26920.75%
SPY200630C002700002019-09-13 1:06PM EDT2020-06-3039.5235.2235.540.00-202818.72%
SPY200918C002700002019-10-07 11:59AM EDT2020-09-1837.0238.7539.120.00-827220.23%
SPY201016C002700002019-10-15 1:21PM EDT2020-10-1640.0839.3239.720.00-81720.05%
SPY201218C002700002019-10-15 3:00PM EDT2020-12-1841.4741.1541.430.00-12,92720.09%
SPY210115C002700002019-10-15 9:55AM EDT2021-01-1540.6941.3341.830.00-92,03619.81%
SPY210319C002700002019-10-10 2:35PM EDT2021-03-1939.5042.5643.080.00-14119.60%
SPY210618C002700002019-10-08 1:55PM EDT2021-06-1839.7344.1744.760.00-112019.34%
SPY210917C002700002019-10-03 10:57AM EDT2021-09-1738.3145.7346.290.00--119.10%
SPY211217C002700002019-10-11 3:55PM EDT2021-12-1745.3846.7947.500.00-14,37218.75%
SPY220121C002700002019-10-15 2:15PM EDT2022-01-2148.6147.1548.200.00-48518.79%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002700002019-10-15 11:24AM EDT2019-10-160.010.000.010.00-863,59665.63%
SPY191018P002700002019-10-16 9:34AM EDT2019-10-180.010.000.010.00-6099,34940.63%
SPY191021P002700002019-10-15 2:29PM EDT2019-10-210.010.010.020.00-12,59230.86%
SPY191023P002700002019-10-16 9:36AM EDT2019-10-230.020.010.020.00-621,02826.56%
SPY191025P002700002019-10-16 10:18AM EDT2019-10-250.030.020.030.00-144,59125.00%
SPY191028P002700002019-10-16 10:39AM EDT2019-10-280.040.030.040.00-601,67822.66%
SPY191030P002700002019-10-16 10:40AM EDT2019-10-300.050.050.06-0.02-28.57%108,66922.27%
SPY191101P002700002019-10-16 10:42AM EDT2019-11-010.080.080.09-0.01-11.11%730,00422.17%
SPY191104P002700002019-10-15 1:02PM EDT2019-11-040.100.100.110.00-1821,02121.05%
SPY191106P002700002019-10-15 2:43PM EDT2019-11-060.130.130.140.00-347420.85%
SPY191108P002700002019-10-16 9:57AM EDT2019-11-080.200.170.18+0.04+25.00%11,08120.85%
SPY191111P002700002019-10-15 3:51PM EDT2019-11-110.190.190.200.00-1034320.02%
SPY191113P002700002019-10-15 11:57AM EDT2019-11-130.250.240.250.00-8559520.09%
SPY191115P002700002019-10-16 10:42AM EDT2019-11-150.300.290.30+0.02+7.14%6,81855,07820.12%
SPY191118P002700002019-10-16 9:45AM EDT2019-11-180.380.350.36+0.03+8.57%41,74119.92%
SPY191122P002700002019-10-15 3:58PM EDT2019-11-220.460.480.490.00-691,05120.11%
SPY191129P002700002019-10-16 9:47AM EDT2019-11-290.680.620.64+0.06+9.68%294019.63%
SPY191220P002700002019-10-16 10:24AM EDT2019-12-201.511.471.48+0.06+4.14%33584,94020.24%
SPY191231P002700002019-10-16 10:40AM EDT2019-12-311.811.801.81-0.01-0.55%1645,00219.94%
SPY200117P002700002019-10-16 10:40AM EDT2020-01-172.472.452.470.00-8767,15420.01%
SPY200221P002700002019-10-16 10:05AM EDT2020-02-213.923.713.74+0.27+7.40%56,39619.95%
SPY200320P002700002019-10-16 10:43AM EDT2020-03-204.844.844.86+0.04+0.83%109140,52320.16%
SPY200331P002700002019-10-16 10:34AM EDT2020-03-315.205.185.13+0.16+3.17%12,54619.96%
SPY200619P002700002019-10-15 4:03PM EDT2020-06-197.757.607.67+0.21+2.79%132,86319.85%
SPY200630P002700002019-10-15 1:56PM EDT2020-06-307.807.917.920.00-632,68819.74%
SPY200918P002700002019-10-15 3:54PM EDT2020-09-1810.0510.0810.200.00-1109,43919.71%
SPY201016P002700002019-10-14 9:34AM EDT2020-10-1611.0310.7010.85-1.01-8.39%18119.60%
SPY201120P002700002019-10-11 3:15PM EDT2020-11-2012.6011.8812.060.00-11419.89%
SPY201218P002700002019-10-16 9:41AM EDT2020-12-1812.7312.5612.71+0.33+2.66%204,69319.83%
SPY210115P002700002019-10-15 9:31AM EDT2021-01-1513.6713.1013.300.00-35,67119.73%
SPY210319P002700002019-10-10 11:07AM EDT2021-03-1916.9314.4814.680.00-171019.63%
SPY210618P002700002019-10-11 11:35AM EDT2021-06-1817.0016.2716.530.00-217919.50%
SPY210917P002700002019-10-10 11:34AM EDT2021-09-1720.5417.9318.210.00-23,04419.36%
SPY211217P002700002019-10-15 12:17PM EDT2021-12-1719.4019.5019.820.00-160819.25%
SPY220121P002700002019-10-14 12:00PM EDT2022-01-2120.0019.9320.50-1.20-5.66%12619.27%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen