SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:274.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002740002019-08-23 4:02PM EDT2019-08-2611.9810.7712.78-6.72-35.94%271552.88%
SPY190828C002740002019-08-23 4:00PM EDT2019-08-2811.7311.0213.03-0.75-6.01%1991252.61%
SPY190830C002740002019-08-23 9:47AM EDT2019-08-3015.0911.3213.33-3.63-19.39%1,60245745.62%
SPY190903C002740002019-08-15 1:15PM EDT2019-09-0312.9511.5413.550.00-713136.80%
SPY190904C002740002019-08-23 3:45PM EDT2019-09-0412.2411.7113.72-0.15-1.21%12836.17%
SPY190906C002740002019-08-23 4:05PM EDT2019-09-0613.1012.0614.07-3.34-20.32%5923935.26%
SPY190909C002740002019-08-16 2:16PM EDT2019-09-0916.4612.2214.230.00-110332.59%
SPY190911C002740002019-08-12 12:14AM EDT2019-09-1115.1112.5014.510.00--232.05%
SPY190913C002740002019-08-23 3:27PM EDT2019-09-1313.7512.7814.79-0.76-5.24%3,5946631.64%
SPY190918C002740002019-08-19 3:21PM EDT2019-09-1820.0212.5015.890.00-416432.56%
SPY190920C002740002019-08-23 3:48PM EDT2019-09-2013.8614.1414.69-5.78-29.43%3442,05926.86%
SPY190930C002740002019-08-23 3:09PM EDT2019-09-3015.2113.8415.85-2.71-15.12%11,93326.63%
SPY191018C002740002019-08-22 2:09PM EDT2019-10-1820.9615.0517.060.00-2771,32924.91%
SPY191115C002740002019-08-16 3:54PM EDT2019-11-1520.7617.0818.180.00-139022.55%
SPY191220C002740002019-08-23 3:48PM EDT2019-12-2019.3218.8020.14-0.58-2.91%32,11022.18%
SPY191231C002740002019-08-15 9:33AM EDT2019-12-3123.7519.0720.390.00-121,30221.61%
SPY200117C002740002019-08-08 11:52AM EDT2020-01-1725.1420.4421.070.00-3742,01821.32%
SPY200320C002740002019-08-19 9:31AM EDT2020-03-2027.6821.9024.520.00-51,55922.06%
SPY200630C002740002019-07-15 10:12AM EDT2020-06-3036.3326.4126.720.00-6020.28%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002740002019-08-23 4:11PM EDT2019-08-260.130.130.15+0.12+1,200.00%2,90464132.42%
SPY190828P002740002019-08-23 4:14PM EDT2019-08-280.370.350.36+0.31+516.67%1,9401,35328.13%
SPY190830P002740002019-08-23 4:14PM EDT2019-08-300.620.580.60+0.48+342.86%3,21712,13626.54%
SPY190903P002740002019-08-23 4:03PM EDT2019-09-030.770.770.82+0.58+305.26%6271,96522.71%
SPY190904P002740002019-08-23 3:59PM EDT2019-09-041.190.930.98+0.93+357.69%7631,12723.01%
SPY190906P002740002019-08-23 4:04PM EDT2019-09-061.161.241.28+0.79+213.51%1,9977,96923.35%
SPY190909P002740002019-08-23 3:48PM EDT2019-09-091.651.361.43+1.07+184.48%11463821.99%
SPY190911P002740002019-08-23 3:55PM EDT2019-09-112.151.611.69+1.57+270.69%36637822.19%
SPY190913P002740002019-08-23 3:58PM EDT2019-09-132.341.831.89+1.65+239.13%5412,26822.08%
SPY190916P002740002019-08-23 3:50PM EDT2019-09-162.381.932.01+1.62+213.16%16014721.16%
SPY190918P002740002019-08-23 3:59PM EDT2019-09-182.582.212.29+1.69+189.89%40064021.53%
SPY190920P002740002019-08-23 4:13PM EDT2019-09-202.812.722.78+1.65+142.24%13,81130,79822.73%
SPY190927P002740002019-08-23 3:56PM EDT2019-09-274.043.293.38+2.28+129.55%12150922.36%
SPY190930P002740002019-08-23 3:56PM EDT2019-09-304.243.443.52+2.53+147.95%8212,24621.90%
SPY191018P002740002019-08-23 4:14PM EDT2019-10-184.894.794.88+2.17+79.78%1,4949,43021.55%
SPY191115P002740002019-08-23 4:01PM EDT2019-11-156.476.336.45+2.37+57.80%1304,77020.78%
SPY191220P002740002019-08-23 3:51PM EDT2019-12-208.938.298.42+3.26+57.50%2764,52220.75%
SPY191231P002740002019-08-19 1:54PM EDT2019-12-316.088.668.810.00-1087820.47%
SPY200117P002740002019-08-23 4:00PM EDT2020-01-179.669.329.48+3.03+45.70%1306,64620.24%
SPY200320P002740002019-08-22 3:27PM EDT2020-03-208.9411.0012.700.00-454920.89%
SPY200331P002740002019-08-21 12:44PM EDT2020-03-319.3011.4713.060.00-126720.79%
SPY200619P002740002019-08-22 3:29PM EDT2020-06-1914.3513.9915.62+2.60+22.13%75020.42%
SPY200630P002740002019-08-22 3:24PM EDT2020-06-3012.0514.0015.890.00-111020.32%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen