SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:280.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002800002019-10-14 3:50PM EDT2019-10-2316.3018.9919.080.00-2045.12%
SPY191025C002800002019-10-22 3:56PM EDT2019-10-2519.2319.0319.13-0.89-4.42%16034.38%
SPY191028C002800002019-10-09 10:13AM EDT2019-10-2812.7019.0819.160.00-2026.91%
SPY191030C002800002019-10-21 3:59PM EDT2019-10-3020.2119.2119.280.00-1026.37%
SPY191101C002800002019-10-22 9:42AM EDT2019-11-0120.8319.2019.28+0.63+3.12%2023.88%
SPY191104C002800002019-10-08 2:57PM EDT2019-11-0413.1219.3119.400.00-8022.85%
SPY191106C002800002019-10-10 10:08AM EDT2019-11-0615.1819.4719.540.00-4022.95%
SPY191108C002800002019-10-22 9:40AM EDT2019-11-0820.9219.5619.65+0.26+1.26%1022.68%
SPY191111C002800002019-10-14 12:14AM EDT2019-11-1114.2519.6119.690.00--021.33%
SPY191113C002800002019-10-15 12:17PM EDT2019-11-1320.3319.7319.840.00-10021.51%
SPY191115C002800002019-10-22 3:59PM EDT2019-11-1519.9019.8819.99-0.76-3.68%84021.63%
SPY191118C002800002019-10-14 9:38AM EDT2019-11-1817.6919.9720.080.00---20.98%
SPY191120C002800002019-10-15 1:08PM EDT2019-11-2020.7120.1120.220.00---21.05%
SPY191122C002800002019-10-22 2:54PM EDT2019-11-2220.9820.2920.38+1.27+6.44%22021.20%
SPY191129C002800002019-10-21 1:13PM EDT2019-11-2922.1020.6420.74+0.73+3.42%10-20.79%
SPY191220C002800002019-10-22 3:47PM EDT2019-12-2022.0021.8021.89-0.71-3.13%45020.36%
SPY191231C002800002019-10-22 12:17PM EDT2019-12-3123.3522.0522.16+0.50+2.19%14019.44%
SPY200117C002800002019-10-22 1:17PM EDT2020-01-1724.0422.7122.81+0.47+1.99%8018.96%
SPY200221C002800002019-10-21 2:49PM EDT2020-02-2125.0624.2624.400.00-326018.96%
SPY200320C002800002019-10-22 3:52PM EDT2020-03-2025.7225.7525.88-0.79-2.98%33019.45%
SPY200331C002800002019-10-18 3:54PM EDT2020-03-3125.8725.9326.070.00-36019.06%
SPY200619C002800002019-10-22 3:52PM EDT2020-06-1928.8928.8128.93+0.18+0.63%24018.99%
SPY200630C002800002019-10-17 3:21PM EDT2020-06-3029.5729.0429.260.00-6018.95%
SPY200918C002800002019-10-02 11:56AM EDT2020-09-1828.4031.4031.670.00-1018.88%
SPY200930C002800002019-10-02 12:17PM EDT2020-09-3025.7031.6531.840.00--218.71%
SPY201016C002800002019-10-15 10:10AM EDT2020-10-1631.8031.9932.450.00-2018.86%
SPY201120C002800002019-10-21 3:16PM EDT2020-11-2034.4333.3833.840.00-10019.24%
SPY201218C002800002019-10-21 2:24PM EDT2020-12-1834.6533.9834.370.00-2019.04%
SPY210115C002800002019-10-21 11:50AM EDT2021-01-1535.0334.3834.790.00-23018.79%
SPY210319C002800002019-10-10 2:35PM EDT2021-03-1932.8035.8836.250.00-2018.72%
SPY210618C002800002019-10-17 9:42AM EDT2021-06-1838.3737.7338.160.00-2018.60%
SPY211217C002800002019-10-21 4:02PM EDT2021-12-1741.6740.8141.350.00-15018.27%
SPY220121C002800002019-10-22 9:38AM EDT2022-01-2142.4241.1342.07+1.00+2.41%1018.31%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002800002019-10-22 2:29PM EDT2019-10-230.010.010.010.00-4033.59%
SPY191025P002800002019-10-22 3:32PM EDT2019-10-250.010.010.02-0.01-50.00%99025.78%
SPY191028P002800002019-10-22 3:43PM EDT2019-10-280.020.020.03-0.01-33.33%99020.51%
SPY191030P002800002019-10-22 3:48PM EDT2019-10-300.050.050.060.00-612020.02%
SPY191101P002800002019-10-22 3:51PM EDT2019-11-010.120.110.12+0.01+9.09%352020.17%
SPY191104P002800002019-10-22 3:03PM EDT2019-11-040.150.150.16-0.01-6.25%72018.82%
SPY191106P002800002019-10-22 3:44PM EDT2019-11-060.210.220.230.00-43018.87%
SPY191108P002800002019-10-22 3:53PM EDT2019-11-080.300.300.31+0.02+7.14%176018.95%
SPY191111P002800002019-10-22 3:32PM EDT2019-11-110.290.340.35-0.03-9.38%154017.99%
SPY191113P002800002019-10-22 3:47PM EDT2019-11-130.410.410.43+0.02+5.13%46018.04%
SPY191115P002800002019-10-22 4:00PM EDT2019-11-150.520.520.53+0.05+10.64%5,459018.19%
SPY191118P002800002019-10-22 3:59PM EDT2019-11-180.620.610.62+0.01+1.64%24017.90%
SPY191120P002800002019-10-22 3:31PM EDT2019-11-200.630.710.72-0.07-10.00%41-17.99%
SPY191122P002800002019-10-22 3:45PM EDT2019-11-220.780.820.83+0.01+1.30%159018.12%
SPY191125P002800002019-10-22 3:39PM EDT2019-11-250.810.870.89-0.02-2.41%573617.68%
SPY191129P002800002019-10-22 3:45PM EDT2019-11-290.991.031.05+0.04+4.21%176017.59%
SPY191220P002800002019-10-22 3:58PM EDT2019-12-202.212.232.25+0.17+8.33%2,835018.41%
SPY191231P002800002019-10-22 3:45PM EDT2019-12-312.572.632.66+0.10+4.05%4,678018.08%
SPY200117P002800002019-10-22 3:57PM EDT2020-01-173.453.463.47+0.19+5.83%5,075018.18%
SPY200221P002800002019-10-22 3:45PM EDT2020-02-214.904.954.98+0.15+3.16%20018.21%
SPY200320P002800002019-10-22 3:43PM EDT2020-03-206.116.296.32+0.11+1.83%1,646018.58%
SPY200331P002800002019-10-22 3:24PM EDT2020-03-316.516.666.70-0.49-7.00%370018.51%
SPY200619P002800002019-10-22 2:39PM EDT2020-06-199.219.559.63-0.12-1.29%17018.65%
SPY200630P002800002019-10-22 2:20PM EDT2020-06-309.429.849.93-0.53-5.33%1018.59%
SPY200918P002800002019-10-22 3:29PM EDT2020-09-1812.2112.4012.52-0.24-1.93%213018.75%
SPY200930P002800002019-10-18 3:58PM EDT2020-09-3013.2212.7512.840.00-250018.73%
SPY201016P002800002019-10-22 1:15PM EDT2020-10-1612.7613.1613.45-0.44-3.33%10018.88%
SPY201120P002800002019-10-22 9:40AM EDT2020-11-2014.1114.3914.71-0.83-5.56%1019.14%
SPY201218P002800002019-10-22 3:59PM EDT2020-12-1815.2515.2215.38+0.34+2.28%53019.07%
SPY210115P002800002019-10-22 11:43AM EDT2021-01-1515.4515.8816.02-0.45-2.83%15019.00%
SPY210319P002800002019-10-14 3:41PM EDT2021-03-1918.5617.3617.530.00-20018.96%
SPY210618P002800002019-10-17 3:52PM EDT2021-06-1819.0719.3319.580.00-1018.92%
SPY210917P002800002019-10-10 2:44PM EDT2021-09-1724.1521.1421.440.00-1018.86%
SPY211217P002800002019-10-21 3:02PM EDT2021-12-1722.6922.8423.180.00-15018.81%
SPY220121P002800002019-10-22 10:47AM EDT2022-01-2123.2023.3523.94-0.75-3.13%3018.86%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen