SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:276.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002760002019-08-16 3:03PM EDT2019-08-1912.7713.0113.15+5.16+67.81%916543.95%
SPY190821C002760002019-08-16 10:38AM EDT2019-08-2112.1313.1613.28+3.79+45.44%64333.74%
SPY190823C002760002019-08-16 2:57PM EDT2019-08-2313.1313.4013.51+2.86+27.85%5045930.88%
SPY190826C002760002019-08-15 3:22PM EDT2019-08-2610.2913.5313.670.00-72226.88%
SPY190828C002760002019-08-15 3:47PM EDT2019-08-2811.1713.8213.940.00-369926.66%
SPY190830C002760002019-08-15 2:00PM EDT2019-08-3010.5614.1614.260.00-3725726.86%
SPY190903C002760002019-08-14 3:36PM EDT2019-09-0311.4414.3114.430.00-10910124.51%
SPY190906C002760002019-08-14 2:42PM EDT2019-09-0611.6014.7314.840.00-313724.77%
SPY190909C002760002019-08-07 11:33AM EDT2019-09-0913.1114.8614.980.00--6223.77%
SPY190920C002760002019-08-16 1:09PM EDT2019-09-2015.9415.9315.99+2.74+20.76%113,80123.29%
SPY190927C002760002019-08-08 2:28PM EDT2019-09-2719.4816.2416.360.00--422.39%
SPY190930C002760002019-08-16 9:56AM EDT2019-09-3015.3816.3216.42+2.08+15.64%72,01021.80%
SPY191018C002760002019-08-15 2:30PM EDT2019-10-1816.1517.3317.45+1.78+12.39%2053220.97%
SPY191115C002760002019-08-15 3:26PM EDT2019-11-1516.5319.0219.130.00-2219320.77%
SPY191220C002760002019-08-16 11:29AM EDT2019-12-2020.4020.8120.97+1.94+10.51%13,81220.66%
SPY191231C002760002019-08-06 2:08PM EDT2019-12-3119.6821.0521.200.00-2280120.17%
SPY200117C002760002019-08-15 10:10AM EDT2020-01-1719.4721.6321.780.00-180219.86%
SPY200320C002760002019-08-13 11:13AM EDT2020-03-2026.3623.8524.040.00-218019.47%
SPY200331C002760002019-06-14 11:09AM EDT2020-03-3123.9331.9532.190.00-35635728.49%
SPY200619C002760002019-08-08 5:55PM EDT2020-06-1924.3226.3126.510.00--1018.82%
SPY201218C002760002019-08-05 9:47AM EDT2020-12-1829.1429.9230.370.00-148717.97%
SPY210115C002760002019-07-23 10:33AM EDT2021-01-1528.3230.3230.760.00-5045017.78%
SPY211217C002760002019-07-25 1:07PM EDT2021-12-1743.6935.2835.900.00-13216.90%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002760002019-08-16 4:05PM EDT2019-08-190.030.020.03-0.30-90.91%10,7971,52728.13%
SPY190821P002760002019-08-16 4:14PM EDT2019-08-210.130.120.13-0.64-83.12%1,6733,24125.20%
SPY190823P002760002019-08-16 4:14PM EDT2019-08-230.300.290.30-0.96-76.19%1,1194,81924.61%
SPY190826P002760002019-08-16 3:44PM EDT2019-08-260.420.420.44-0.96-69.57%2,15536922.12%
SPY190828P002760002019-08-16 3:20PM EDT2019-08-280.710.670.70-1.11-60.99%7931622.80%
SPY190830P002760002019-08-16 3:54PM EDT2019-08-300.930.930.94-1.12-54.63%7653,51823.04%
SPY190903P002760002019-08-16 3:49PM EDT2019-09-031.121.081.10-1.17-51.09%5964921.24%
SPY190904P002760002019-08-16 12:40PM EDT2019-09-041.321.181.21-1.61-54.95%44127321.35%
SPY190906P002760002019-08-16 2:55PM EDT2019-09-061.561.411.43-1.15-42.44%33517,03821.55%
SPY190909P002760002019-08-16 3:40PM EDT2019-09-091.641.531.55-1.31-44.41%2217120.72%
SPY190911P002760002019-08-16 1:02PM EDT2019-09-111.911.721.75-1.19-38.39%10030520.85%
SPY190913P002760002019-08-16 3:58PM EDT2019-09-131.971.921.95-1.91-49.23%58063320.97%
SPY190920P002760002019-08-16 4:13PM EDT2019-09-202.822.752.77-1.73-38.02%5,32622,57921.81%
SPY190927P002760002019-08-16 11:08AM EDT2019-09-273.303.243.28-1.75-34.65%616921.54%
SPY190930P002760002019-08-16 4:14PM EDT2019-09-303.383.373.41-1.77-34.37%6632,71921.20%
SPY191018P002760002019-08-16 4:12PM EDT2019-10-184.664.544.59-1.70-26.73%88617,99220.85%
SPY191115P002760002019-08-16 3:43PM EDT2019-11-156.066.026.07-1.68-21.71%1031,96020.29%
SPY191220P002760002019-08-16 2:41PM EDT2019-12-208.087.817.87-1.69-17.30%415,87820.20%
SPY191231P002760002019-08-16 2:15PM EDT2019-12-318.288.158.23-1.85-18.26%2285319.93%
SPY200117P002760002019-08-16 3:58PM EDT2020-01-178.858.798.88-1.93-17.90%1,0286,44819.75%
SPY200320P002760002019-08-16 3:50PM EDT2020-03-2011.1411.0311.16-2.48-18.21%3242919.41%
SPY200331P002760002019-08-08 12:01PM EDT2020-03-319.9711.3511.490.00-109119.32%
SPY200619P002760002019-08-16 1:49PM EDT2020-06-1913.8513.6213.79+2.11+17.97%2259418.94%
SPY200630P002760002019-08-07 11:06AM EDT2020-06-3016.3913.8914.060.00-38145418.88%
SPY201218P002760002019-07-03 11:38AM EDT2020-12-1813.8816.2716.630.00-15917.26%
SPY210115P002760002019-08-15 12:58PM EDT2021-01-1520.5118.5118.820.00-714018.47%
SPY210319P002760002019-06-07 11:26AM EDT2021-03-1920.7215.3315.880.00--115.31%
SPY211217P002760002019-08-14 1:44PM EDT2021-12-1726.2525.1625.590.00-533218.42%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen