SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:276.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002760002019-10-15 11:45AM EDT2019-10-1623.1722.7122.780.00-5014890.82%
SPY191018C002760002019-10-15 3:55PM EDT2019-10-1823.0622.7822.840.00-1026354.74%
SPY191021C002760002019-10-15 9:54AM EDT2019-10-2121.4422.7223.060.00-101143.80%
SPY191023C002760002019-10-03 10:42AM EDT2019-10-2313.1322.8122.880.00--1534.86%
SPY191025C002760002019-10-15 11:23AM EDT2019-10-2523.1522.9122.980.00-1717532.76%
SPY191028C002760002019-10-03 11:36AM EDT2019-10-2814.6422.8622.940.00--1128.20%
SPY191030C002760002019-10-14 10:36AM EDT2019-10-3020.5923.2323.300.00-72030.20%
SPY191101C002760002019-10-15 12:40PM EDT2019-11-0123.6923.3423.420.00-365929.44%
SPY191104C002760002019-10-04 10:37AM EDT2019-11-0417.8223.3823.450.00-1127.38%
SPY191106C002760002019-10-08 9:48AM EDT2019-11-0616.6923.4623.550.00--226.84%
SPY191108C002760002019-10-08 11:51AM EDT2019-11-0816.2223.3123.400.00-538124.63%
SPY191115C002760002019-10-09 2:16PM EDT2019-11-1518.3523.5823.670.00-4847323.32%
SPY191122C002760002019-10-09 10:54AM EDT2019-11-2218.4124.0124.100.00--2923.18%
SPY191220C002760002019-10-11 3:38PM EDT2019-12-2025.8525.4425.530.00-1,2214,05122.12%
SPY191231C002760002019-10-11 12:48PM EDT2019-12-3125.4025.6725.780.00-2001,17221.14%
SPY200117C002760002019-10-15 11:13AM EDT2020-01-1726.7526.2526.360.00-13,50420.49%
SPY200221C002760002019-10-10 1:45PM EDT2020-02-2124.4327.7927.970.00-1025620.50%
SPY200320C002760002019-10-15 12:10PM EDT2020-03-2029.4129.1229.290.00-13,27820.70%
SPY200331C002760002019-06-14 11:09AM EDT2020-03-3123.9331.9532.190.00-35635724.30%
SPY200619C002760002019-09-10 3:59PM EDT2020-06-1932.0030.5031.090.00-3590518.68%
SPY201218C002760002019-10-11 2:40PM EDT2020-12-1837.0136.7236.990.00-10053719.42%
SPY210115C002760002019-10-03 10:19AM EDT2021-01-1529.9937.0237.450.00-245019.20%
SPY211217C002760002019-07-25 1:07PM EDT2021-12-1743.6931.6436.400.00-13213.90%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002760002019-10-16 9:43AM EDT2019-10-160.010.000.010.00-12,30853.13%
SPY191018P002760002019-10-16 10:21AM EDT2019-10-180.010.010.020.00-1425,63234.77%
SPY191021P002760002019-10-16 10:37AM EDT2019-10-210.020.010.02-0.02-50.00%179924.61%
SPY191023P002760002019-10-16 9:34AM EDT2019-10-230.030.030.04-0.01-25.00%51,58923.24%
SPY191025P002760002019-10-16 10:34AM EDT2019-10-250.050.040.05-0.01-16.67%103,39121.49%
SPY191028P002760002019-10-16 10:26AM EDT2019-10-280.070.060.07-0.01-12.50%21,27719.78%
SPY191030P002760002019-10-15 3:59PM EDT2019-10-300.120.110.120.00-1180220.02%
SPY191101P002760002019-10-15 3:27PM EDT2019-11-010.170.160.170.00-509,82719.97%
SPY191104P002760002019-10-16 9:34AM EDT2019-11-040.240.200.21+0.04+20.00%569919.14%
SPY191106P002760002019-10-15 3:04PM EDT2019-11-060.240.250.260.00-193119.02%
SPY191108P002760002019-10-15 12:59PM EDT2019-11-080.310.320.330.00-321,77119.12%
SPY191111P002760002019-10-15 11:29AM EDT2019-11-110.340.350.350.00-2015718.25%
SPY191115P002760002019-10-16 10:27AM EDT2019-11-150.500.510.52+0.01+2.04%38222,21418.62%
SPY191122P002760002019-10-15 3:33PM EDT2019-11-220.750.770.780.00-627818.62%
SPY191129P002760002019-10-15 3:21PM EDT2019-11-290.990.970.990.00-62,73318.26%
SPY191220P002760002019-10-16 10:42AM EDT2019-12-202.082.012.03+0.01+0.48%6,48911,67518.93%
SPY191231P002760002019-10-15 12:27PM EDT2019-12-312.482.472.490.00-531,95518.89%
SPY200117P002760002019-10-15 3:29PM EDT2020-01-173.193.163.170.00-169,80418.79%
SPY200221P002760002019-10-15 2:05PM EDT2020-02-214.504.614.560.00-1211,96618.77%
SPY200320P002760002019-10-16 9:32AM EDT2020-03-205.875.855.88+0.15+2.62%34,04919.20%
SPY200331P002760002019-10-14 3:24PM EDT2020-03-316.406.236.26-0.71-9.99%4316519.16%
SPY200619P002760002019-10-14 12:56PM EDT2020-06-199.828.848.860.00-301,04118.98%
SPY200630P002760002019-08-30 2:42PM EDT2020-06-3013.1212.7412.910.00-10023.23%
SPY200918P002760002019-10-15 2:05PM EDT2020-09-1811.3311.4911.610.00-48219.02%
SPY201016P002760002019-10-14 12:05AM EDT2020-10-1613.2412.2112.380.00--1019.02%
SPY201218P002760002019-09-27 10:30AM EDT2020-12-1815.7514.0614.210.00-1544019.17%
SPY210115P002760002019-10-11 9:30AM EDT2021-01-1516.2114.6714.840.00-1033619.10%
SPY210319P002760002019-09-27 9:30AM EDT2021-03-1917.2616.0816.270.00-1619.03%
SPY211217P002760002019-08-19 2:49PM EDT2021-12-1723.7521.1521.970.00-133218.99%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen