SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:279.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002790002019-10-15 12:42PM EDT2019-10-1620.1719.7119.770.00-1037285.55%
SPY191018C002790002019-10-16 10:30AM EDT2019-10-1819.7419.7019.77-0.33-1.64%1028550.24%
SPY191021C002790002019-10-03 11:27AM EDT2019-10-2111.6719.7819.840.00-97236.87%
SPY191023C002790002019-10-03 10:19AM EDT2019-10-2312.0619.8219.890.00--2132.72%
SPY191025C002790002019-10-15 11:11AM EDT2019-10-2520.5519.8719.930.00-5830329.81%
SPY191028C002790002019-10-07 11:29AM EDT2019-10-2816.6119.9720.040.00-203727.37%
SPY191030C002790002019-10-09 9:44AM EDT2019-10-3014.0220.2620.340.00-43028.22%
SPY191101C002790002019-10-14 1:44PM EDT2019-11-0117.9020.4020.480.00-7710527.60%
SPY191104C002790002019-10-08 9:38AM EDT2019-11-0414.1320.1920.270.00--523.91%
SPY191106C002790002019-10-07 9:48AM EDT2019-11-0616.4020.3220.440.00-21223.99%
SPY191108C002790002019-10-10 9:30AM EDT2019-11-0819.0820.4620.540.00-17023.61%
SPY191115C002790002019-10-16 9:52AM EDT2019-11-1520.4221.0021.08+0.76+3.87%11,86423.54%
SPY191122C002790002019-10-15 11:36AM EDT2019-11-2221.5021.2021.280.00-3136222.11%
SPY191220C002790002019-10-15 2:21PM EDT2019-12-2023.7022.9622.840.00-1123,12121.29%
SPY191231C002790002019-10-11 9:30AM EDT2019-12-3122.9523.0323.140.00-132,22620.45%
SPY200117C002790002019-10-15 2:50PM EDT2020-01-1723.3223.6923.72-1.07-4.39%92,40119.77%
SPY200221C002790002019-10-04 10:12AM EDT2020-02-2122.0325.2325.290.00-236419.65%
SPY200320C002790002019-10-08 12:15PM EDT2020-03-2026.4126.5526.690.00-101,37519.97%
SPY200331C002790002019-06-26 1:30PM EDT2020-03-3124.1530.7430.880.00--025.25%
SPY200619C002790002019-09-20 10:01AM EDT2020-06-1922.8629.5529.740.00-89519.47%
SPY200630C002790002019-07-23 10:09AM EDT2020-06-3031.0022.8923.200.00--48811.21%
SPY200918C002790002019-10-02 3:10PM EDT2020-09-1826.7332.0032.310.00-2219.16%
SPY201218C002790002019-07-02 3:51PM EDT2020-12-1832.8529.8930.430.00-1015.38%
SPY210115C002790002019-07-30 3:56PM EDT2021-01-1536.5230.9131.540.00-2015.83%
SPY210319C002790002019-06-03 12:12AM EDT2021-03-1922.9935.7737.360.00--219.34%
SPY211217C002790002019-06-07 10:43AM EDT2021-12-1733.5839.7341.420.00-14418.16%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002790002019-10-14 4:00PM EDT2019-10-160.010.000.010.00-1312,98948.44%
SPY191018P002790002019-10-16 10:33AM EDT2019-10-180.010.010.02-0.01-50.00%3619,99930.47%
SPY191021P002790002019-10-16 10:36AM EDT2019-10-210.020.020.03-0.01-33.33%1746,70422.66%
SPY191023P002790002019-10-16 9:34AM EDT2019-10-230.060.040.05+0.01+20.00%13,45121.09%
SPY191025P002790002019-10-16 9:36AM EDT2019-10-250.100.070.08+0.02+25.00%113,48320.22%
SPY191028P002790002019-10-15 4:11PM EDT2019-10-280.100.090.100.00-11,04818.36%
SPY191030P002790002019-10-16 9:46AM EDT2019-10-300.200.160.17+0.03+17.65%11,21718.75%
SPY191101P002790002019-10-16 10:18AM EDT2019-11-010.270.240.25+0.04+17.39%103,37018.97%
SPY191104P002790002019-10-14 11:14AM EDT2019-11-040.580.280.290.00-171,11618.02%
SPY191106P002790002019-10-16 9:45AM EDT2019-11-060.390.360.36+0.04+11.43%782318.02%
SPY191108P002790002019-10-16 9:38AM EDT2019-11-080.470.430.44+0.04+9.30%122,94218.07%
SPY191111P002790002019-10-15 3:59PM EDT2019-11-110.470.480.490.00-526117.48%
SPY191115P002790002019-10-16 10:33AM EDT2019-11-150.670.670.68+0.02+3.08%19510,81517.73%
SPY191122P002790002019-10-16 10:28AM EDT2019-11-221.001.001.010.00-1091,38317.90%
SPY191129P002790002019-10-15 3:57PM EDT2019-11-291.211.221.240.00-531217.52%
SPY191220P002790002019-10-16 10:30AM EDT2019-12-202.432.452.460.00-2179,73618.44%
SPY191231P002790002019-10-15 3:30PM EDT2019-12-313.072.812.89+0.26+9.25%572,26118.22%
SPY200117P002790002019-10-16 11:08AM EDT2020-01-173.603.613.62-0.02-0.55%118,44218.16%
SPY200221P002790002019-10-15 3:44PM EDT2020-02-215.065.125.150.00-7653618.31%
SPY200320P002790002019-10-15 3:38PM EDT2020-03-206.336.416.430.00-1,6178,48818.61%
SPY200331P002790002019-10-14 11:17AM EDT2020-03-317.756.796.830.00-378418.58%
SPY200619P002790002019-09-25 3:55PM EDT2020-06-1910.969.529.600.00-51,27018.59%
SPY200630P002790002019-09-06 11:44AM EDT2020-06-3011.5810.9911.190.00-10019.98%
SPY200918P002790002019-10-15 10:48AM EDT2020-09-1812.0712.2412.370.00-210718.62%
SPY201218P002790002019-09-18 11:16AM EDT2020-12-1815.6014.7914.930.00-1217718.72%
SPY210115P002790002019-10-15 10:50AM EDT2021-01-1515.4515.4815.680.00-5145818.76%
SPY210319P002790002019-08-23 9:48AM EDT2021-03-1920.4518.9719.270.00-1020.34%
SPY211217P002790002019-10-03 3:57PM EDT2021-12-1727.1922.2722.600.00-1214618.53%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen