SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:274.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018C002740002019-10-15 2:10PM EDT2019-10-1825.5724.7724.830.00-326062.40%
SPY191025C002740002019-10-03 10:01AM EDT2019-10-2514.7824.8424.920.00--1136.04%
SPY191028C002740002019-10-03 10:52AM EDT2019-10-2814.9824.8524.930.00--931.71%
SPY191030C002740002019-10-03 10:39AM EDT2019-10-3015.8325.1925.260.00--633.05%
SPY191101C002740002019-10-14 9:34AM EDT2019-11-0122.5625.1125.190.00-11430.40%
SPY191106C002740002019-10-04 11:19AM EDT2019-11-0620.3525.1825.270.00-161227.37%
SPY191108C002740002019-10-03 3:19PM EDT2019-11-0818.5425.5325.610.00--1428.61%
SPY191115C002740002019-10-11 3:32PM EDT2019-11-1525.2025.7525.840.00-680226.49%
SPY191122C002740002019-10-15 11:36AM EDT2019-11-2226.1426.1026.180.00-1125.56%
SPY191220C002740002019-10-15 10:47AM EDT2019-12-2027.7027.4227.530.00-12,94923.69%
SPY191231C002740002019-10-11 12:32PM EDT2019-12-3127.2227.6327.740.00-1,0561,89122.50%
SPY200117C002740002019-10-16 9:43AM EDT2020-01-1727.9427.9628.09-0.73-2.55%23,03421.20%
SPY200221C002740002019-10-14 12:03AM EDT2020-02-2124.9829.6129.660.00--2221.13%
SPY200320C002740002019-08-19 9:31AM EDT2020-03-2027.6832.9633.350.00-51,55925.04%
SPY200331C002740002019-09-19 3:20PM EDT2020-03-3133.5331.0231.160.00--120.89%
SPY200630C002740002019-07-15 10:12AM EDT2020-06-3036.3326.4126.720.00-6010.68%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002740002019-10-14 3:44PM EDT2019-10-160.010.000.010.00-2421,53156.25%
SPY191018P002740002019-10-16 9:55AM EDT2019-10-180.020.010.02+0.01+100.00%322,51737.50%
SPY191021P002740002019-10-16 9:46AM EDT2019-10-210.010.010.02-0.01-50.00%51,44826.56%
SPY191023P002740002019-10-16 9:50AM EDT2019-10-230.020.020.030.00-13,94124.22%
SPY191025P002740002019-10-15 3:39PM EDT2019-10-250.050.040.050.00-91,66023.15%
SPY191028P002740002019-10-14 12:34PM EDT2019-10-280.130.050.060.00-292620.80%
SPY191030P002740002019-10-15 3:22PM EDT2019-10-300.100.080.090.00-2063820.51%
SPY191101P002740002019-10-15 3:54PM EDT2019-11-010.140.130.140.00-561,74020.70%
SPY191104P002740002019-10-15 12:55PM EDT2019-11-040.160.160.170.00-1193919.73%
SPY191106P002740002019-10-15 3:58PM EDT2019-11-060.210.200.210.00-477219.56%
SPY191108P002740002019-10-15 12:59PM EDT2019-11-080.260.260.270.00-24,29819.63%
SPY191111P002740002019-10-15 3:09PM EDT2019-11-110.280.280.300.00-113318.90%
SPY191115P002740002019-10-16 10:33AM EDT2019-11-150.420.420.430.00-59336,33119.03%
SPY191122P002740002019-10-15 11:15AM EDT2019-11-220.650.660.670.00-321919.07%
SPY191129P002740002019-10-16 10:20AM EDT2019-11-290.880.840.86+0.07+8.64%13,27218.69%
SPY191220P002740002019-10-15 3:47PM EDT2019-12-201.971.841.85+0.16+8.84%213,58419.40%
SPY191231P002740002019-10-16 10:35AM EDT2019-12-312.252.232.24+0.04+1.81%4511,81619.19%
SPY200117P002740002019-10-16 10:02AM EDT2020-01-173.122.892.90+0.15+5.05%118,18619.11%
SPY200221P002740002019-10-15 2:05PM EDT2020-02-214.194.234.240.00-151,82619.07%
SPY200320P002740002019-10-15 3:32PM EDT2020-03-205.415.485.510.00-1631,75419.47%
SPY200331P002740002019-10-15 12:05PM EDT2020-03-315.745.785.80+0.02+0.35%18431619.28%
SPY200619P002740002019-10-14 1:04PM EDT2020-06-199.378.338.430.00-3549419.21%
SPY200630P002740002019-08-22 3:24PM EDT2020-06-3012.0510.0810.250.00-111020.97%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen