SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:281.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002810002019-08-23 4:04PM EDT2019-08-265.504.326.33-5.23-48.74%4357749.34%
SPY190828C002810002019-08-23 3:59PM EDT2019-08-285.325.047.05-6.05-53.21%20510541.36%
SPY190830C002810002019-08-23 4:02PM EDT2019-08-306.616.107.57-5.35-44.73%15464137.53%
SPY190903C002810002019-08-23 3:54PM EDT2019-09-035.985.897.90-6.20-50.90%5126330.90%
SPY190904C002810002019-08-22 11:20AM EDT2019-09-0411.527.008.140.00-223730.73%
SPY190906C002810002019-08-23 3:58PM EDT2019-09-066.687.497.70-6.17-48.02%16242426.12%
SPY190909C002810002019-08-23 2:16PM EDT2019-09-098.477.337.93-4.35-33.93%324224.56%
SPY190911C002810002019-08-23 3:53PM EDT2019-09-117.207.638.57-2.64-26.83%1314125.79%
SPY190913C002810002019-08-23 3:58PM EDT2019-09-137.638.228.57-4.77-38.47%5784224.46%
SPY190916C002810002019-08-23 3:59PM EDT2019-09-168.128.019.12-1.30-13.80%474024.81%
SPY190918C002810002019-08-19 12:09AM EDT2019-09-189.468.349.500.00--39025.11%
SPY190920C002810002019-08-23 3:55PM EDT2019-09-208.078.939.18-5.94-42.40%7812,34023.10%
SPY190923C002810002019-08-23 1:08PM EDT2019-09-239.898.519.66+9.89+∞%112323.43%
SPY190927C002810002019-08-23 3:56PM EDT2019-09-278.498.8310.01-3.66-30.12%334423.04%
SPY190930C002810002019-08-23 3:59PM EDT2019-09-309.009.329.83-5.01-35.76%2302,71621.58%
SPY191018C002810002019-08-23 3:51PM EDT2019-10-1810.3710.9011.03-5.33-33.95%2951,18120.48%
SPY191115C002810002019-08-23 3:57PM EDT2019-11-1511.9912.8513.02-4.22-26.03%1161,40020.42%
SPY191220C002810002019-08-23 3:44PM EDT2019-12-2014.4014.1915.17-4.95-25.58%33,81520.50%
SPY191231C002810002019-08-14 4:06PM EDT2019-12-3119.1914.4815.420.00-1074519.98%
SPY200117C002810002019-08-23 3:55PM EDT2020-01-1714.7915.1616.15-4.54-23.49%73,33719.82%
SPY200320C002810002019-08-16 2:10PM EDT2020-03-2020.1617.1819.500.00-8090520.51%
SPY200331C002810002019-07-31 3:53PM EDT2020-03-3126.8117.5019.980.00-679020.54%
SPY200619C002810002019-08-16 11:40AM EDT2020-06-1922.5419.6422.070.00-8419.64%
SPY201218C002810002019-06-07 3:33PM EDT2020-12-1826.0632.3433.390.00-104524.30%
SPY210115C002810002019-08-13 12:50PM EDT2021-01-1526.2623.8527.590.00-21819.23%
SPY210319C002810002019-07-16 3:43PM EDT2021-03-1936.2526.8927.380.00-1017.99%
SPY211217C002810002019-07-31 10:05AM EDT2021-12-1738.3828.7833.500.00-810618.40%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002810002019-08-23 4:14PM EDT2019-08-260.680.670.71+0.61+871.43%34,4113,14825.10%
SPY190828P002810002019-08-23 4:14PM EDT2019-08-281.401.341.39+1.16+483.33%2,1534,53324.71%
SPY190830P002810002019-08-23 4:14PM EDT2019-08-301.841.801.84+1.37+291.49%7,7898,31823.68%
SPY190903P002810002019-08-23 4:07PM EDT2019-09-032.132.112.20+1.50+238.10%51173520.45%
SPY190904P002810002019-08-23 3:56PM EDT2019-09-043.232.332.43+2.51+348.61%60884520.76%
SPY190906P002810002019-08-23 4:10PM EDT2019-09-062.732.732.81+1.84+206.74%2,7001,78721.01%
SPY190909P002810002019-08-23 3:58PM EDT2019-09-093.752.902.99+2.63+234.82%29857219.74%
SPY190911P002810002019-08-23 3:55PM EDT2019-09-114.103.193.29+2.95+256.52%15748619.87%
SPY190913P002810002019-08-23 4:01PM EDT2019-09-133.543.463.54+2.10+145.83%8525,54019.84%
SPY190916P002810002019-08-23 4:14PM EDT2019-09-163.603.573.68+2.20+157.14%951,01519.02%
SPY190918P002810002019-08-23 3:50PM EDT2019-09-184.523.893.99+2.82+165.88%23380219.34%
SPY190920P002810002019-08-23 4:12PM EDT2019-09-204.684.574.63+2.43+108.00%3,47327,41820.76%
SPY190923P002810002019-08-23 3:21PM EDT2019-09-234.894.674.79+4.89+∞%6031,17120.20%
SPY190925P002810002019-08-23 3:10PM EDT2019-09-255.084.925.04+5.08+∞%31415320.33%
SPY190927P002810002019-08-23 3:59PM EDT2019-09-275.715.175.29+3.06+115.47%50561620.47%
SPY190930P002810002019-08-23 3:55PM EDT2019-09-306.335.345.44+3.57+129.35%3362,18620.05%
SPY191004P002810002019-08-23 1:24PM EDT2019-10-046.005.755.89+6.00+∞%1246220.26%
SPY191018P002810002019-08-23 4:10PM EDT2019-10-186.776.756.86+2.67+65.12%2,3797,24019.75%
SPY191115P002810002019-08-23 3:57PM EDT2019-11-159.408.358.50+3.94+72.16%1872,86619.17%
SPY191220P002810002019-08-23 4:00PM EDT2019-12-2010.8010.4210.56+3.30+44.00%5143,44419.32%
SPY191231P002810002019-08-23 3:59PM EDT2019-12-3111.4210.8010.99+3.31+40.81%459,13019.13%
SPY200117P002810002019-08-23 3:42PM EDT2020-01-1711.9511.4711.63+3.53+41.92%933,95818.89%
SPY200320P002810002019-08-23 3:33PM EDT2020-03-2014.3013.3914.95+2.75+23.81%504,32019.70%
SPY200331P002810002019-06-07 12:37PM EDT2020-03-3113.188.548.700.00-434512.01%
SPY200619P002810002019-08-23 3:44PM EDT2020-06-1917.3016.0017.98+3.40+24.46%11890519.43%
SPY200630P002810002019-08-12 9:41AM EDT2020-06-3015.0016.4918.260.00-42419.36%
SPY201218P002810002019-08-16 12:18PM EDT2020-12-1819.9620.4423.060.00-799219.28%
SPY210115P002810002019-08-23 3:30PM EDT2021-01-1522.4520.9723.60+3.66+19.48%141,18419.15%
SPY210319P002810002019-06-07 11:11AM EDT2021-03-1923.1816.7717.370.00-4413.63%
SPY211217P002810002019-08-14 3:36PM EDT2021-12-1728.9327.5631.050.00-72319.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen