SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:277.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002770002019-10-02 3:47PM EDT2019-10-2311.7721.9922.090.00--066.41%
SPY191025C002770002019-10-18 3:25PM EDT2019-10-2522.5121.9922.10+0.68+3.11%11043.26%
SPY191028C002770002019-10-03 1:09PM EDT2019-10-2814.5822.0922.170.00--033.30%
SPY191030C002770002019-10-21 12:56PM EDT2019-10-3023.0722.1922.260.00-1031.15%
SPY191101C002770002019-10-11 2:28PM EDT2019-11-0122.0522.2222.310.00-20028.86%
SPY191104C002770002019-10-08 9:47AM EDT2019-11-0415.6422.2622.340.00-2025.78%
SPY191106C002770002019-10-14 12:13AM EDT2019-11-0616.0122.3022.510.00--026.25%
SPY191108C002770002019-10-08 11:51AM EDT2019-11-0821.0822.4822.550.00-2025.10%
SPY191115C002770002019-10-22 3:50PM EDT2019-11-1523.0222.7622.86-0.16-0.69%10023.68%
SPY191122C002770002019-10-17 10:07AM EDT2019-11-2224.2623.0823.170.00-15022.74%
SPY191220C002770002019-10-15 10:35AM EDT2019-12-2024.5524.4724.570.00-3021.52%
SPY191231C002770002019-10-15 11:25AM EDT2019-12-3125.1424.7124.820.00-1020.47%
SPY200117C002770002019-10-21 9:59AM EDT2020-01-1725.6225.2525.390.00-10019.79%
SPY200221C002770002019-10-22 11:53AM EDT2020-02-2128.0526.8126.91+7.08+33.76%1019.70%
SPY200320C002770002019-10-22 2:30PM EDT2020-03-2029.2628.0928.25+4.84+19.82%166019.99%
SPY200331C002770002019-10-18 3:50PM EDT2020-03-3128.3128.2828.430.00-1019.57%
SPY200619C002770002019-09-23 11:20AM EDT2020-06-1932.4631.1131.290.00-4019.54%
SPY200630C002770002019-10-09 1:50PM EDT2020-06-3032.0031.3931.620.00-1019.49%
SPY200930C002770002019-10-02 2:06PM EDT2020-09-3027.6833.9134.130.00--019.17%
SPY201218C002770002019-05-31 3:35PM EDT2020-12-1822.0034.1034.440.00--417.56%
SPY210115C002770002019-10-04 1:42PM EDT2021-01-1533.9336.5236.950.00-50019.13%
SPY211217C002770002019-06-11 11:02AM EDT2021-12-1736.7043.2443.720.00-202218.73%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002770002019-10-16 3:59PM EDT2019-10-230.010.010.010.00-3054.69%
SPY191025P002770002019-10-18 3:50PM EDT2019-10-250.030.010.020.00-5,038034.38%
SPY191028P002770002019-10-22 1:35PM EDT2019-10-280.010.010.02-0.01-50.00%1024.22%
SPY191030P002770002019-10-22 2:49PM EDT2019-10-300.030.030.04-0.02-40.00%17022.85%
SPY191101P002770002019-10-22 10:27AM EDT2019-11-010.070.080.09-0.02-22.22%273022.95%
SPY191104P002770002019-10-22 3:38PM EDT2019-11-040.100.110.120.00-103021.09%
SPY191106P002770002019-10-21 2:42PM EDT2019-11-060.160.160.170.00-656320.85%
SPY191108P002770002019-10-22 3:55PM EDT2019-11-080.210.210.22-0.02-8.70%33020.53%
SPY191111P002770002019-10-21 9:46AM EDT2019-11-110.270.250.260.00-11,85619.56%
SPY191113P002770002019-10-22 3:45PM EDT2019-11-130.300.310.320.00-1-19.46%
SPY191115P002770002019-10-22 3:59PM EDT2019-11-150.400.380.39+0.05+14.29%822019.43%
SPY191122P002770002019-10-22 2:56PM EDT2019-11-220.600.630.65-0.03-4.76%55019.30%
SPY191129P002770002019-10-22 3:45PM EDT2019-11-290.810.820.84+0.05+6.58%8018.65%
SPY191220P002770002019-10-22 3:54PM EDT2019-12-201.851.871.88+0.13+7.56%1,449019.18%
SPY191231P002770002019-10-22 3:22PM EDT2019-12-312.172.252.27+0.03+1.40%36018.84%
SPY200117P002770002019-10-22 2:55PM EDT2020-01-172.893.023.05+0.07+2.48%64018.94%
SPY200221P002770002019-10-21 3:17PM EDT2020-02-214.264.434.470.00-15018.85%
SPY200320P002770002019-10-22 3:41PM EDT2020-03-205.535.715.730.00-46019.14%
SPY200331P002770002019-10-22 2:25PM EDT2020-03-315.676.076.11-0.90-13.70%1019.08%
SPY200619P002770002019-10-22 3:33PM EDT2020-06-198.648.868.94-0.01-0.12%5019.12%
SPY200630P002770002019-09-16 1:48PM EDT2020-06-3010.389.659.760.00-1,000019.67%
SPY200918P002770002019-10-22 3:49PM EDT2020-09-1811.6111.6211.71-0.05-0.43%7019.11%
SPY200930P002770002019-10-21 10:08AM EDT2020-09-3012.0311.9912.050.00-7-19.11%
SPY201218P002770002019-10-09 10:12AM EDT2020-12-1818.5014.3514.510.00-1019.39%
SPY210115P002770002019-10-08 9:40AM EDT2021-01-1519.1915.0415.170.00-7019.33%
SPY210319P002770002019-08-15 9:54AM EDT2021-03-1922.0516.0416.220.00-1025918.94%
SPY211217P002770002019-10-02 9:30AM EDT2021-12-1725.0021.8822.210.00-15719.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen