SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:280.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002800002019-08-16 4:11PM EDT2019-08-198.909.059.19+3.14+54.51%47532534.08%
SPY190821C002800002019-08-16 3:49PM EDT2019-08-219.259.369.48+2.49+36.83%25710028.69%
SPY190823C002800002019-08-16 4:02PM EDT2019-08-239.469.749.84+2.39+33.80%2261,01627.32%
SPY190826C002800002019-08-16 9:50AM EDT2019-08-269.099.9410.06+1.69+22.84%3414724.09%
SPY190828C002800002019-08-16 2:13PM EDT2019-08-2810.1610.3110.42+3.37+49.63%4910924.26%
SPY190830C002800002019-08-16 3:58PM EDT2019-08-3010.7010.7210.79+2.55+31.29%615,26424.52%
SPY190903C002800002019-08-16 1:09PM EDT2019-09-0310.8310.9111.01+2.13+24.48%1624522.55%
SPY190904C002800002019-08-15 3:10PM EDT2019-09-048.7611.0611.160.00-1597622.64%
SPY190906C002800002019-08-16 3:00PM EDT2019-09-0611.1711.4011.50+2.03+22.21%11926123.01%
SPY190909C002800002019-08-16 9:32AM EDT2019-09-0910.3011.5511.65+2.00+24.10%10138122.07%
SPY190911C002800002019-08-16 10:47AM EDT2019-09-1111.5011.8111.91+2.03+21.44%28422.19%
SPY190913C002800002019-08-16 3:53PM EDT2019-09-1312.2412.1012.20+2.24+22.40%1161022.43%
SPY190920C002800002019-08-16 4:06PM EDT2019-09-2012.5412.7112.77+1.81+16.87%14824,34321.84%
SPY190927C002800002019-08-14 3:16PM EDT2019-09-2712.6213.0513.15+1.69+15.46%42821.00%
SPY190930C002800002019-08-16 3:14PM EDT2019-09-3013.0513.1513.24+1.91+17.15%2204,93620.51%
SPY191018C002800002019-08-16 3:53PM EDT2019-10-1814.4114.2514.36+2.38+19.78%1528,95819.89%
SPY191115C002800002019-08-16 3:55PM EDT2019-11-1516.3116.0416.16+2.21+15.67%837,45119.90%
SPY191220C002800002019-08-16 3:41PM EDT2019-12-2017.6517.8818.03+2.01+12.85%2830,91319.82%
SPY191231C002800002019-08-16 10:53AM EDT2019-12-3117.7518.1418.27+1.90+11.99%361,05119.36%
SPY200117C002800002019-08-16 2:34PM EDT2020-01-1718.6918.7418.88+1.94+11.58%79613,08919.11%
SPY200320C002800002019-08-16 2:39PM EDT2020-03-2020.7121.0321.21+2.08+11.16%689,37318.83%
SPY200331C002800002019-08-15 3:01PM EDT2020-03-3118.8121.2821.470.00-7033318.67%
SPY200619C002800002019-08-16 2:11PM EDT2020-06-1923.4223.5823.75+2.46+11.74%210,41818.29%
SPY200630C002800002019-07-22 12:35PM EDT2020-06-3029.8223.7523.990.00-1318.20%
SPY200918C002800002019-08-16 9:33AM EDT2020-09-1824.6925.6125.96+1.81+7.91%23,71017.96%
SPY201218C002800002019-08-14 3:36PM EDT2020-12-1824.9327.3827.780.00-216,29517.61%
SPY210115C002800002019-08-16 3:19PM EDT2021-01-1527.7827.7628.17+2.44+9.63%211,97317.42%
SPY210319C002800002019-08-16 9:33AM EDT2021-03-1928.0528.9329.34+0.56+2.04%217417.28%
SPY210618C002800002019-08-15 1:54PM EDT2021-06-1827.0030.3930.920.00-53217.11%
SPY211217C002800002019-08-15 12:04PM EDT2021-12-1731.6532.9533.55+1.10+3.60%592916.71%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002800002019-08-16 4:14PM EDT2019-08-190.070.060.07-0.85-92.39%40,75018,19723.24%
SPY190821P002800002019-08-16 4:12PM EDT2019-08-210.350.330.34-1.23-77.85%5,1099,03323.37%
SPY190823P002800002019-08-16 4:14PM EDT2019-08-230.650.640.65-1.45-69.05%16,30324,41123.19%
SPY190826P002800002019-08-16 3:58PM EDT2019-08-260.840.830.85-1.46-63.48%4,5873,43020.78%
SPY190828P002800002019-08-16 3:58PM EDT2019-08-281.181.161.18-1.65-58.30%8612,08721.29%
SPY190830P002800002019-08-16 4:13PM EDT2019-08-301.511.481.49-1.67-52.52%6,11547,30921.57%
SPY190903P002800002019-08-16 4:07PM EDT2019-09-031.711.661.69-1.65-49.11%6927,50919.94%
SPY190904P002800002019-08-16 3:59PM EDT2019-09-041.861.791.82-1.75-48.48%13056120.04%
SPY190906P002800002019-08-16 4:05PM EDT2019-09-062.142.062.09-1.73-44.70%1,58415,88220.29%
SPY190909P002800002019-08-16 4:14PM EDT2019-09-092.222.202.23-1.80-44.78%36824819.53%
SPY190911P002800002019-08-16 4:02PM EDT2019-09-112.552.422.46-1.58-38.26%11541319.67%
SPY190913P002800002019-08-16 3:58PM EDT2019-09-132.692.652.68-1.82-40.35%5742,00919.77%
SPY190916P002800002019-08-16 4:13PM EDT2019-09-162.832.772.80-1.97-41.04%19255619.19%
SPY190920P002800002019-08-16 4:14PM EDT2019-09-203.633.593.62-2.09-36.54%32,129141,49320.75%
SPY190927P002800002019-08-16 3:45PM EDT2019-09-274.234.134.17-1.95-31.55%217,37620.51%
SPY190930P002800002019-08-16 4:12PM EDT2019-09-304.404.264.31-2.05-31.78%2,97926,84220.19%
SPY191018P002800002019-08-16 4:14PM EDT2019-10-185.565.505.55-2.01-26.55%5,83256,45519.90%
SPY191115P002800002019-08-16 3:59PM EDT2019-11-157.167.047.09-1.80-20.09%86711,48119.42%
SPY191220P002800002019-08-16 3:56PM EDT2019-12-208.888.918.97-2.20-19.86%4,12146,91319.45%
SPY191231P002800002019-08-16 3:05PM EDT2019-12-319.349.259.34-1.73-15.63%478,36719.20%
SPY200117P002800002019-08-16 3:53PM EDT2020-01-179.909.9210.01-1.98-16.67%2,71436,68019.05%
SPY200320P002800002019-08-16 3:55PM EDT2020-03-2012.1412.2012.33-2.18-15.22%1508,64718.77%
SPY200331P002800002019-08-16 9:48AM EDT2020-03-3112.6512.5312.67-2.10-14.24%279318.70%
SPY200619P002800002019-08-16 3:25PM EDT2020-06-1915.1114.8615.03-1.79-10.59%1288,83318.40%
SPY200630P002800002019-08-16 4:05PM EDT2020-06-3015.4015.1315.31-1.94-11.19%851418.35%
SPY200918P002800002019-08-16 10:34AM EDT2020-09-1817.8017.1817.42-2.07-10.42%18,84818.22%
SPY201218P002800002019-08-16 2:41PM EDT2020-12-1819.5719.3519.61-2.03-9.40%7427,87218.14%
SPY210115P002800002019-08-16 3:19PM EDT2021-01-1519.9619.8820.21-1.89-8.65%114,99918.09%
SPY210319P002800002019-08-15 3:59PM EDT2021-03-1923.1521.2721.640.00-12,45618.10%
SPY210618P002800002019-08-16 9:39AM EDT2021-06-1823.8423.1023.54-2.16-8.31%4032818.08%
SPY211217P002800002019-08-16 1:56PM EDT2021-12-1726.9026.7027.15-1.62-5.68%601,24818.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen