SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:278.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002780002019-10-11 9:53AM EDT2019-10-1619.4720.6420.700.00-1014882.32%
SPY191018C002780002019-10-16 10:30AM EDT2019-10-1820.8420.7720.84-0.30-1.42%5823252.00%
SPY191021C002780002019-10-15 10:02AM EDT2019-10-2119.5820.7820.860.00-13037.89%
SPY191023C002780002019-10-14 11:35AM EDT2019-10-2318.6520.8420.910.00-1133.62%
SPY191025C002780002019-10-15 10:50AM EDT2019-10-2521.3221.1421.210.00-1029333.94%
SPY191028C002780002019-10-10 11:25AM EDT2019-10-2820.3621.1721.260.00-11530.27%
SPY191030C002780002019-10-10 11:05AM EDT2019-10-3017.2021.0621.140.00-2411327.03%
SPY191101C002780002019-10-14 1:44PM EDT2019-11-0118.8421.3921.460.00-5110728.13%
SPY191104C002780002019-10-09 9:44AM EDT2019-11-0415.3121.2421.340.00--1225.03%
SPY191106C002780002019-10-04 3:32PM EDT2019-11-0620.8721.5221.610.00-101525.75%
SPY191108C002780002019-10-10 9:30AM EDT2019-11-0815.8021.3921.480.00-689423.80%
SPY191111C002780002019-10-08 9:50AM EDT2019-11-1115.2121.4821.610.00--10023.24%
SPY191115C002780002019-10-15 12:00PM EDT2019-11-1521.6121.9522.03-0.74-3.31%211,64623.90%
SPY191122C002780002019-10-08 2:47PM EDT2019-11-2217.3022.3622.220.00-143022.44%
SPY191220C002780002019-10-16 9:30AM EDT2019-12-2024.0223.6323.71-0.21-0.87%13,09221.47%
SPY191231C002780002019-10-11 12:32PM EDT2019-12-3123.8023.8723.970.00-121,88720.54%
SPY200117C002780002019-10-11 3:08PM EDT2020-01-1724.2024.5124.63-0.64-2.58%12,53020.06%
SPY200221C002780002019-10-09 2:00PM EDT2020-02-2121.9526.0626.130.00-3556119.83%
SPY200320C002780002019-09-19 1:28PM EDT2020-03-2030.3127.3327.670.00-141720.37%
SPY200331C002780002019-10-15 11:07AM EDT2020-03-3128.2027.7727.890.00-222420.02%
SPY200619C002780002019-10-02 10:41AM EDT2020-06-1926.7030.3530.530.00-14919.61%
SPY200630C002780002019-10-08 9:30AM EDT2020-06-3026.4130.6830.940.00-1074519.65%
SPY201218C002780002019-07-09 11:02AM EDT2020-12-1834.1429.9130.560.00-33114.91%
SPY210115C002780002019-09-24 12:22PM EDT2021-01-1536.0035.5836.000.00-145319.01%
SPY210319C002780002019-06-07 11:16AM EDT2021-03-1927.2836.0237.470.00-3318.96%
SPY211217C002780002019-09-20 12:20PM EDT2021-12-1744.1841.4842.020.00-255318.17%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002780002019-10-14 3:06PM EDT2019-10-160.010.000.010.00-3842,60451.56%
SPY191018P002780002019-10-16 10:08AM EDT2019-10-180.010.010.02-0.01-50.00%2452,60432.03%
SPY191021P002780002019-10-16 10:13AM EDT2019-10-210.020.020.030.00-222,02223.83%
SPY191023P002780002019-10-16 10:14AM EDT2019-10-230.050.030.04-0.01-16.67%101,03221.39%
SPY191025P002780002019-10-16 10:27AM EDT2019-10-250.060.060.07-0.02-25.00%43,62520.70%
SPY191028P002780002019-10-15 3:12PM EDT2019-10-280.090.080.090.00-31,85718.90%
SPY191030P002780002019-10-16 10:00AM EDT2019-10-300.190.140.15+0.04+26.67%15,23319.14%
SPY191101P002780002019-10-16 10:07AM EDT2019-11-010.270.210.22+0.07+35.00%19,69019.34%
SPY191104P002780002019-10-16 10:04AM EDT2019-11-040.310.250.26+0.06+24.00%13351218.41%
SPY191106P002780002019-10-15 11:57AM EDT2019-11-060.320.320.330.00-2456518.46%
SPY191108P002780002019-10-16 10:37AM EDT2019-11-080.390.390.40+0.02+5.41%5595318.43%
SPY191111P002780002019-10-16 10:03AM EDT2019-11-110.510.430.44+0.09+21.43%19419617.77%
SPY191113P002780002019-10-16 10:16AM EDT2019-11-130.560.510.53+0.05+9.80%22817.92%
SPY191115P002780002019-10-16 10:33AM EDT2019-11-150.610.600.61+0.01+1.67%39245,69317.95%
SPY191122P002780002019-10-15 2:48PM EDT2019-11-220.870.920.930.00-40545718.16%
SPY191129P002780002019-10-15 3:42PM EDT2019-11-291.091.131.150.00-638217.77%
SPY191220P002780002019-10-16 10:08AM EDT2019-12-202.492.302.31+0.23+10.18%10217,99218.62%
SPY191231P002780002019-10-15 1:34PM EDT2019-12-312.712.742.760.00-62,05418.48%
SPY200117P002780002019-10-15 3:54PM EDT2020-01-173.503.453.470.00-40814,85018.40%
SPY200221P002780002019-10-15 2:59PM EDT2020-02-214.924.944.980.00-301,80118.53%
SPY200320P002780002019-10-15 3:42PM EDT2020-03-206.176.256.280.00-1,8436,83618.88%
SPY200331P002780002019-10-14 3:36PM EDT2020-03-317.576.616.650.00-3031,92918.81%
SPY200619P002780002019-10-14 12:12PM EDT2020-06-1910.279.209.300.00-1,5642,81618.67%
SPY200630P002780002019-10-07 3:14PM EDT2020-06-3012.089.649.710.00-110918.74%
SPY200918P002780002019-10-15 3:02PM EDT2020-09-1811.9011.9512.110.00--15518.76%
SPY201218P002780002019-10-04 3:39PM EDT2020-12-1817.4314.5214.770.00-18318.95%
SPY210115P002780002019-10-11 3:18PM EDT2021-01-1515.9515.2215.390.00-429718.88%
SPY210319P002780002019-09-03 10:52AM EDT2021-03-1921.0422.5423.120.00-5023.62%
SPY211217P002780002019-10-15 10:33AM EDT2021-12-1721.9621.9722.260.00-314118.61%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen