SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:273.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190821C002730002019-08-16 12:13PM EDT2019-08-2115.6016.0916.23+3.35+27.35%1938.53%
SPY190823C002730002019-08-16 3:56PM EDT2019-08-2316.4016.2616.39+3.79+30.06%117334.18%
SPY190826C002730002019-08-08 11:43AM EDT2019-08-2620.0016.3616.500.00--1129.30%
SPY190830C002730002019-08-15 1:12PM EDT2019-08-3013.6816.8716.980.00-7428128.66%
SPY190903C002730002019-08-15 3:35PM EDT2019-09-0313.8617.0017.120.00-3512126.04%
SPY190906C002730002019-08-15 3:51PM EDT2019-09-0614.6417.3617.480.00-73426.17%
SPY190920C002730002019-08-16 12:00PM EDT2019-09-2018.0718.4618.56+3.02+20.07%21,24724.54%
SPY190930C002730002019-08-07 3:30PM EDT2019-09-3019.3018.8218.920.00-2021,40122.77%
SPY191018C002730002019-08-16 1:01PM EDT2019-10-1819.6419.7519.87+3.16+19.17%221,08721.76%
SPY191115C002730002019-08-16 3:19PM EDT2019-11-1521.2221.3321.44+2.21+11.63%817321.39%
SPY191220C002730002019-08-15 12:28PM EDT2019-12-2020.5623.0923.250.00-502,91721.27%
SPY191231C002730002019-08-05 9:41AM EDT2019-12-3122.9223.3123.470.00-22,29020.75%
SPY200117C002730002019-08-06 10:21AM EDT2020-01-1721.5523.8724.030.00-2412,09120.41%
SPY200320C002730002019-07-24 10:48AM EDT2020-03-2034.2026.0226.230.00-138919.94%
SPY200331C002730002019-08-08 11:26AM EDT2020-03-3127.8426.2526.460.00-1219.73%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002730002019-08-16 1:58PM EDT2019-08-190.020.010.02-0.12-85.71%3804,04132.03%
SPY190821P002730002019-08-16 3:58PM EDT2019-08-210.060.060.07-0.40-86.96%2,1201,38927.05%
SPY190823P002730002019-08-16 3:57PM EDT2019-08-230.160.160.17-0.66-80.49%6,1367,00525.83%
SPY190826P002730002019-08-16 3:20PM EDT2019-08-260.290.250.27-0.72-71.29%5704,15723.19%
SPY190828P002730002019-08-16 2:28PM EDT2019-08-280.550.440.46-0.70-56.00%57257823.78%
SPY190830P002730002019-08-16 3:59PM EDT2019-08-300.680.650.66-0.93-57.76%5355,29824.07%
SPY190903P002730002019-08-16 2:19PM EDT2019-09-030.900.770.79-0.94-51.09%10047522.17%
SPY190904P002730002019-08-16 3:55PM EDT2019-09-040.840.850.88-1.07-56.02%2726622.25%
SPY190906P002730002019-08-16 2:44PM EDT2019-09-061.231.051.07-0.88-41.71%3362,99422.44%
SPY190909P002730002019-08-16 1:05PM EDT2019-09-091.311.151.17-1.03-44.02%3618521.55%
SPY190913P002730002019-08-16 3:57PM EDT2019-09-131.511.501.52-1.30-46.26%18643521.78%
SPY190920P002730002019-08-16 4:14PM EDT2019-09-202.242.232.24-1.52-40.43%1,26431,09922.51%
SPY190927P002730002019-08-16 3:23PM EDT2019-09-272.842.692.72-1.45-33.80%538622.24%
SPY190930P002730002019-08-16 3:44PM EDT2019-09-302.852.802.84-1.53-34.93%3199,38121.88%
SPY191018P002730002019-08-16 4:00PM EDT2019-10-184.033.923.96-1.45-26.46%4463,69521.51%
SPY191115P002730002019-08-16 3:50PM EDT2019-11-155.405.345.39-1.61-22.97%3392,13120.91%
SPY191220P002730002019-08-16 2:41PM EDT2019-12-207.327.077.13-1.56-17.57%115,72720.76%
SPY191231P002730002019-08-15 9:39AM EDT2019-12-319.617.407.470.00-281820.45%
SPY200117P002730002019-08-16 3:44PM EDT2020-01-178.098.028.11-2.36-22.58%4710,99520.26%
SPY200320P002730002019-08-16 12:36PM EDT2020-03-2010.4010.2110.33-1.66-13.76%312,14419.85%
SPY200331P002730002019-08-09 3:40PM EDT2020-03-3110.9010.5310.660.00-240119.76%
SPY200619P002730002019-08-16 12:18PM EDT2020-06-1913.0412.7612.91-1.06-7.52%113519.32%
SPY200630P002730002019-08-07 11:06AM EDT2020-06-3014.3313.0213.180.00--15419.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen