SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:275.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002750002019-10-07 11:20AM EDT2019-10-2320.0624.0524.130.00-40079.69%
SPY191025C002750002019-10-22 9:34AM EDT2019-10-2525.6424.0524.14+2.25+9.62%15049.12%
SPY191028C002750002019-10-08 12:43PM EDT2019-10-2816.4224.1724.260.00-1038.72%
SPY191030C002750002019-10-11 10:39AM EDT2019-10-3023.1924.0624.160.00-2030.76%
SPY191101C002750002019-10-21 11:40AM EDT2019-11-0124.8724.2124.310.00-1031.01%
SPY191104C002750002019-10-04 10:37AM EDT2019-11-0418.8224.2424.320.00-1027.37%
SPY191106C002750002019-10-07 12:11AM EDT2019-11-0615.4224.3224.400.00--026.69%
SPY191108C002750002019-10-22 2:54PM EDT2019-11-0825.1624.4424.50+1.10+4.57%5026.32%
SPY191111C002750002019-10-14 12:14AM EDT2019-11-1120.8124.4624.560.00---24.92%
SPY191113C002750002019-10-14 12:14AM EDT2019-11-1318.7924.5324.690.00--024.99%
SPY191115C002750002019-10-22 12:27PM EDT2019-11-1526.2824.6124.69+0.81+3.18%37023.93%
SPY191118C002750002019-10-14 12:38PM EDT2019-11-1822.6224.7224.830.00---23.65%
SPY191120C002750002019-10-16 12:23PM EDT2019-11-2024.6624.8424.950.00---23.66%
SPY191122C002750002019-10-17 2:41PM EDT2019-11-2225.5024.9825.060.00-494023.58%
SPY191129C002750002019-10-22 10:02AM EDT2019-11-2926.9025.1925.29+0.43+1.62%7-22.56%
SPY191220C002750002019-10-22 2:06PM EDT2019-12-2027.7426.2826.38+1.64+6.28%5022.16%
SPY191231C002750002019-10-22 12:48PM EDT2019-12-3128.0426.5826.70+2.02+7.76%10021.31%
SPY200117C002750002019-10-22 3:31PM EDT2020-01-1727.8927.0327.17+0.94+3.49%68020.34%
SPY200221C002750002019-10-10 1:45PM EDT2020-02-2125.2128.4628.570.00-51020.05%
SPY200320C002750002019-10-22 9:34AM EDT2020-03-2031.1029.7429.90+1.02+3.39%6020.37%
SPY200331C002750002019-10-17 2:03PM EDT2020-03-3130.3529.9830.130.00-255020.03%
SPY200619C002750002019-10-22 3:59PM EDT2020-06-1932.7632.6732.86-0.60-1.80%1019.83%
SPY200630C002750002019-10-09 12:13PM EDT2020-06-3028.6532.8533.050.00-41019.62%
SPY200918C002750002019-10-07 12:28PM EDT2020-09-1832.8335.0935.380.00-45019.50%
SPY200930C002750002019-10-03 9:43AM EDT2020-09-3032.1935.3535.610.00--019.39%
SPY201218C002750002019-10-21 3:53PM EDT2020-12-1838.3937.5037.900.00-62019.52%
SPY210115C002750002019-10-22 2:41PM EDT2021-01-1539.0737.9638.41+0.19+0.49%1019.34%
SPY210319C002750002019-10-15 2:43PM EDT2021-03-1939.9339.3339.710.00-650019.15%
SPY210618C002750002019-10-04 3:24PM EDT2021-06-1838.4241.1841.660.00-1019.07%
SPY210917C002750002019-10-08 11:34AM EDT2021-09-1736.5042.6243.220.00-1018.83%
SPY211217C002750002019-10-08 2:58PM EDT2021-12-1738.0045.3745.750.00-1019.30%
SPY220121C002750002019-10-16 11:15AM EDT2022-01-2144.4444.2945.290.00-2018.60%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002750002019-10-18 2:45PM EDT2019-10-230.010.010.010.00-5059.38%
SPY191025P002750002019-10-22 3:54PM EDT2019-10-250.010.010.020.00-408037.11%
SPY191028P002750002019-10-22 9:45AM EDT2019-10-280.010.010.02-0.01-50.00%1026.17%
SPY191030P002750002019-10-22 3:29PM EDT2019-10-300.030.030.04-0.02-40.00%49024.71%
SPY191101P002750002019-10-22 3:26PM EDT2019-11-010.060.060.070.00-79023.83%
SPY191104P002750002019-10-22 3:25PM EDT2019-11-040.090.090.10-0.01-10.00%3022.07%
SPY191106P002750002019-10-22 2:05PM EDT2019-11-060.100.120.13-0.04-28.57%85021.49%
SPY191108P002750002019-10-22 3:55PM EDT2019-11-080.180.180.19-0.02-10.00%31021.53%
SPY191111P002750002019-10-22 9:49AM EDT2019-11-110.180.200.22-0.04-18.18%50020.39%
SPY191113P002750002019-10-22 2:50PM EDT2019-11-130.240.260.27-0.02-7.69%22020.22%
SPY191115P002750002019-10-22 3:59PM EDT2019-11-150.310.320.33+0.02+6.90%2,165020.17%
SPY191118P002750002019-10-22 3:47PM EDT2019-11-180.390.380.39+0.02+5.41%21019.68%
SPY191120P002750002019-10-22 3:03PM EDT2019-11-200.460.460.47+0.04+9.52%34-19.80%
SPY191122P002750002019-10-22 3:38PM EDT2019-11-220.480.540.55-0.02-4.00%5,101019.85%
SPY191125P002750002019-10-22 2:39PM EDT2019-11-250.490.580.60-0.07-12.50%51-19.36%
SPY191129P002750002019-10-22 3:51PM EDT2019-11-290.690.710.73+0.05+7.81%7019.23%
SPY191220P002750002019-10-22 3:56PM EDT2019-12-201.621.661.67+0.09+5.88%1,196019.59%
SPY191231P002750002019-10-22 3:22PM EDT2019-12-311.942.022.03+0.06+3.19%229019.21%
SPY200117P002750002019-10-22 3:44PM EDT2020-01-172.692.762.75+0.12+4.67%1,536019.24%
SPY200221P002750002019-10-22 1:39PM EDT2020-02-213.764.114.14-0.21-5.29%1,298019.19%
SPY200320P002750002019-10-22 2:57PM EDT2020-03-205.205.345.37+0.08+1.56%323019.47%
SPY200331P002750002019-10-22 3:58PM EDT2020-03-315.685.725.75+0.10+1.79%76019.42%
SPY200619P002750002019-10-22 3:17PM EDT2020-06-198.338.438.50+0.13+1.59%23019.40%
SPY200630P002750002019-10-22 3:30PM EDT2020-06-308.568.768.83-0.33-3.71%5,879019.37%
SPY200918P002750002019-10-22 3:49PM EDT2020-09-1811.1211.1311.24+0.20+1.83%15019.37%
SPY200930P002750002019-10-16 1:10PM EDT2020-09-3011.8511.5111.650.00-2519.44%
SPY201016P002750002019-10-21 2:05PM EDT2020-10-1611.8511.8912.190.00-2019.53%
SPY201120P002750002019-10-22 3:43PM EDT2020-11-2012.9513.0813.38-0.45-3.36%11019.74%
SPY201218P002750002019-10-21 12:32PM EDT2020-12-1813.7213.8714.030.00-10019.65%
SPY210115P002750002019-10-22 3:20PM EDT2021-01-1514.3714.4814.62+0.15+1.05%1019.54%
SPY210319P002750002019-10-21 12:29PM EDT2021-03-1915.4715.9316.08-0.33-2.09%112619.46%
SPY210618P002750002019-10-18 10:52AM EDT2021-06-1818.1017.8218.060.00-1019.38%
SPY210917P002750002019-10-08 11:33AM EDT2021-09-1724.0819.5919.880.00-1019.30%
SPY211217P002750002019-10-22 11:54AM EDT2021-12-1720.8521.2121.55-0.13-0.62%1019.20%
SPY220121P002750002019-10-15 2:40PM EDT2022-01-2121.5021.7322.320.00-1019.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen