SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:271.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002710002019-08-20 1:58PM EDT2019-08-2620.3313.7315.740.00-212561.67%
SPY190828C002710002019-08-19 12:06AM EDT2019-08-2815.9413.8715.880.00--158.91%
SPY190830C002710002019-08-23 1:36PM EDT2019-08-3014.3614.9816.10-6.49-31.13%49450.22%
SPY190903C002710002019-08-19 12:07AM EDT2019-09-0315.3014.2515.370.00--933.25%
SPY190904C002710002019-08-23 2:12PM EDT2019-09-0416.1014.3816.39-0.10-0.62%110039.09%
SPY190913C002710002019-08-23 3:53PM EDT2019-09-1315.0615.3117.32-4.29-22.17%638733.52%
SPY190916C002710002019-08-19 12:09AM EDT2019-09-1616.6015.0018.110.00--10034.66%
SPY190918C002710002019-08-19 12:09AM EDT2019-09-1817.5014.9918.380.00--18134.34%
SPY190920C002710002019-08-21 11:28AM EDT2019-09-2022.6516.6117.170.00-1245,08828.24%
SPY190930C002710002019-08-21 11:42AM EDT2019-09-3023.1016.2918.300.00-501,71527.96%
SPY191018C002710002019-08-22 12:37PM EDT2019-10-1823.2017.4019.410.00-866825.90%
SPY191115C002710002019-08-21 10:14AM EDT2019-11-1524.6819.9321.130.00-2122524.70%
SPY191220C002710002019-08-23 3:58PM EDT2019-12-2020.9620.9822.99-5.52-20.85%12,93123.91%
SPY191231C002710002019-08-22 11:32AM EDT2019-12-3126.1721.1923.200.00-1939923.21%
SPY200117C002710002019-08-16 10:51AM EDT2020-01-1725.0021.8423.840.00-11,50622.79%
SPY200320C002710002019-08-09 1:22PM EDT2020-03-2029.5624.0626.740.00-519522.69%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002710002019-08-23 4:01PM EDT2019-08-260.090.090.10+0.08+800.00%2,7161,47436.82%
SPY190828P002710002019-08-23 4:08PM EDT2019-08-280.180.200.22+0.13+260.00%42254730.32%
SPY190830P002710002019-08-23 4:14PM EDT2019-08-300.360.350.37+0.26+260.00%2,6352,08427.91%
SPY190903P002710002019-08-23 3:55PM EDT2019-09-030.780.480.53+0.66+550.00%60352823.73%
SPY190904P002710002019-08-23 3:59PM EDT2019-09-040.810.600.65+0.63+350.00%26815823.95%
SPY190906P002710002019-08-23 4:11PM EDT2019-09-060.880.850.87+0.59+203.45%4,3082,56924.07%
SPY190909P002710002019-08-23 3:55PM EDT2019-09-091.410.961.01+1.18+513.04%34515422.77%
SPY190911P002710002019-08-23 3:55PM EDT2019-09-111.681.181.23+1.29+330.77%47884422.95%
SPY190913P002710002019-08-23 3:57PM EDT2019-09-131.881.371.42+1.38+276.00%3,4261,08222.93%
SPY190918P002710002019-08-23 4:03PM EDT2019-09-181.701.701.77+1.00+142.86%40942122.30%
SPY190920P002710002019-08-23 4:09PM EDT2019-09-202.082.152.20+1.10+112.24%18,14129,44523.45%
SPY190927P002710002019-08-23 11:51AM EDT2019-09-273.322.682.76+2.05+161.42%1450223.08%
SPY190930P002710002019-08-23 4:02PM EDT2019-09-302.912.822.90+1.58+118.80%4983,06822.63%
SPY191018P002710002019-08-23 4:08PM EDT2019-10-184.084.104.19+1.79+78.17%1,0853,06122.23%
SPY191115P002710002019-08-23 3:51PM EDT2019-11-156.235.605.73+2.63+73.06%4703,04921.45%
SPY191220P002710002019-08-23 3:58PM EDT2019-12-208.177.507.62+2.96+56.81%3662,60921.31%
SPY191231P002710002019-08-23 3:05PM EDT2019-12-317.937.858.00+2.30+40.85%2069921.02%
SPY200117P002710002019-08-23 3:22PM EDT2020-01-178.658.518.66+2.55+41.80%1169,58520.77%
SPY200320P002710002019-08-23 3:42PM EDT2020-03-2011.3710.3611.84+2.77+32.21%21,85121.39%
SPY200331P002710002019-08-23 1:16PM EDT2020-03-3110.9910.5012.19+0.92+9.14%53021.28%
SPY200619P002710002019-08-22 3:31PM EDT2020-06-1910.9413.0014.690.00-1430620.83%
SPY200630P002710002019-08-13 12:46PM EDT2020-06-3010.9413.0014.960.00-1,0311,03320.73%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen