SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:277.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002770002019-08-23 3:58PM EDT2019-08-267.507.899.90-8.31-52.56%2167360.64%
SPY190828C002770002019-08-23 3:53PM EDT2019-08-288.048.3110.32-1.49-15.63%58447.14%
SPY190830C002770002019-08-23 10:03AM EDT2019-08-3010.918.7110.72-3.56-24.60%1527841.72%
SPY190903C002770002019-08-15 3:14PM EDT2019-09-0312.348.9810.990.00-15933.97%
SPY190904C002770002019-08-19 12:07AM EDT2019-09-0410.519.1911.20+0.27+2.64%3911133.62%
SPY190906C002770002019-08-23 3:58PM EDT2019-09-069.489.5911.60-6.68-41.34%6726833.03%
SPY190909C002770002019-08-23 2:17PM EDT2019-09-0911.579.7711.78-2.72-19.03%151330.62%
SPY190913C002770002019-08-20 1:11PM EDT2019-09-1316.2710.3812.390.00-2229.92%
SPY190918C002770002019-08-19 12:09AM EDT2019-09-1811.4810.1413.530.00--2430.93%
SPY190920C002770002019-08-23 3:50PM EDT2019-09-2011.3311.7512.31-6.07-34.89%39,39025.46%
SPY190930C002770002019-08-21 10:32AM EDT2019-09-3017.4712.3112.700.00-1353,00922.93%
SPY191018C002770002019-08-23 12:13PM EDT2019-10-1814.0513.5814.01-3.96-21.99%2120122.02%
SPY191115C002770002019-08-23 3:49PM EDT2019-11-1515.2014.9215.98-4.88-24.30%6125221.78%
SPY191220C002770002019-08-23 11:51AM EDT2019-12-2018.5516.7317.96-3.56-16.10%204,32321.47%
SPY191231C002770002019-08-23 4:03PM EDT2019-12-3117.9716.9418.20-4.41-19.71%12,47020.91%
SPY200117C002770002019-08-23 1:55PM EDT2020-01-1719.4217.6318.91+1.22+6.70%11,16920.68%
SPY200320C002770002019-08-14 2:31PM EDT2020-03-2020.7319.8622.430.00-13848321.52%
SPY200331C002770002019-07-05 12:54PM EDT2020-03-3129.6222.3422.530.00-22521.09%
SPY200619C002770002019-08-23 10:35AM EDT2020-06-1927.4222.2125.34-0.07-0.25%1520.87%
SPY201218C002770002019-06-03 12:11AM EDT2020-12-1822.0035.6336.800.00--425.49%
SPY210115C002770002019-07-23 10:33AM EDT2021-01-1527.6630.7831.690.00-5045020.86%
SPY211217C002770002019-06-11 11:02AM EDT2021-12-1736.7043.2443.720.00-202223.36%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002770002019-08-23 4:14PM EDT2019-08-260.270.250.26+0.25+1,250.00%14,0482,27928.61%
SPY190828P002770002019-08-23 4:14PM EDT2019-08-280.650.620.65+0.55+550.00%9,1962,42826.64%
SPY190830P002770002019-08-23 4:14PM EDT2019-08-301.000.970.99+0.81+426.32%14,78113,81025.39%
SPY190903P002770002019-08-23 4:11PM EDT2019-09-031.271.211.28+0.99+353.57%86673421.85%
SPY190904P002770002019-08-23 3:58PM EDT2019-09-041.931.401.48+1.54+394.87%1,81530022.19%
SPY190906P002770002019-08-23 4:09PM EDT2019-09-061.731.751.81+1.21+232.69%4,9829,05322.39%
SPY190909P002770002019-08-23 3:47PM EDT2019-09-092.201.911.99+1.56+243.75%70396621.13%
SPY190911P002770002019-08-23 3:57PM EDT2019-09-112.952.182.26+2.19+288.16%36053721.23%
SPY190913P002770002019-08-23 3:55PM EDT2019-09-133.212.422.50+2.36+277.65%8841,57421.22%
SPY190916P002770002019-08-23 3:58PM EDT2019-09-163.202.532.62+2.26+240.43%75023920.29%
SPY190918P002770002019-08-23 3:55PM EDT2019-09-183.562.842.92+2.38+201.69%27448620.64%
SPY190920P002770002019-08-23 4:13PM EDT2019-09-203.523.423.48+1.94+122.78%5,13239,98321.94%
SPY190927P002770002019-08-23 3:35PM EDT2019-09-274.474.024.11+2.40+115.94%340121.58%
SPY190930P002770002019-08-23 3:57PM EDT2019-09-305.034.174.26+2.82+127.60%886,45821.15%
SPY191018P002770002019-08-23 4:08PM EDT2019-10-185.565.565.66+2.27+69.00%1,3187,09120.81%
SPY191115P002770002019-08-23 3:59PM EDT2019-11-157.697.147.28+3.17+70.13%9223,31120.13%
SPY191220P002770002019-08-23 3:48PM EDT2019-12-209.629.159.28+3.23+50.55%774,42020.14%
SPY191231P002770002019-08-23 3:35PM EDT2019-12-3110.019.529.71+3.54+54.71%1978919.93%
SPY200117P002770002019-08-23 3:56PM EDT2020-01-1711.2010.2010.37+3.63+47.95%1338,84619.69%
SPY200320P002770002019-08-22 3:57PM EDT2020-03-2013.2412.0013.62+3.38+34.28%11,82520.38%
SPY200331P002770002019-08-19 12:59PM EDT2020-03-3110.1612.3613.990.00-128520.30%
SPY200619P002770002019-08-23 3:42PM EDT2020-06-1915.9014.9516.59+3.37+26.90%6318119.99%
SPY200630P002770002019-08-16 3:30PM EDT2020-06-3014.5015.0016.870.00-158019.91%
SPY201218P002770002019-08-15 11:25AM EDT2020-12-1820.4519.0121.550.00-422619.69%
SPY210115P002770002019-08-23 3:49PM EDT2021-01-1521.3119.5322.08+3.71+21.08%1410619.55%
SPY210319P002770002019-08-15 9:54AM EDT2021-03-1922.0520.8223.590.00-225919.53%
SPY211217P002770002019-08-09 3:32PM EDT2021-12-1724.4625.9929.360.00-15819.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen