SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:281.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002810002019-10-09 10:26AM EDT2019-10-2318.2417.9918.070.00-12342.19%
SPY191025C002810002019-10-21 12:50PM EDT2019-10-2518.5117.9718.07-0.45-2.37%10029.88%
SPY191028C002810002019-10-03 10:27AM EDT2019-10-2812.2318.0118.100.00-2023.73%
SPY191030C002810002019-10-09 11:24AM EDT2019-10-3019.9418.1618.24+1.57+8.55%3024.46%
SPY191101C002810002019-10-15 1:39PM EDT2019-11-0118.8418.1818.340.00-131023.80%
SPY191104C002810002019-10-08 11:58AM EDT2019-11-0411.8918.3318.410.00--022.00%
SPY191106C002810002019-10-10 11:16AM EDT2019-11-0615.3018.4418.520.00-2021.79%
SPY191108C002810002019-10-18 11:42AM EDT2019-11-0818.4318.6018.680.00-1022.02%
SPY191111C002810002019-10-14 12:14AM EDT2019-11-1114.7018.6218.690.00--020.46%
SPY191115C002810002019-10-17 3:40PM EDT2019-11-1518.9818.9519.050.00-10021.17%
SPY191122C002810002019-10-15 2:33PM EDT2019-11-2220.1519.3119.390.00-10020.47%
SPY191129C002810002019-10-15 12:40PM EDT2019-11-2920.3219.7319.830.00-1020.41%
SPY191220C002810002019-10-22 10:56AM EDT2019-12-2022.3220.9421.02+0.49+2.24%29020.08%
SPY191231C002810002019-10-22 3:40PM EDT2019-12-3121.6621.1821.29-0.16-0.73%20019.15%
SPY200117C002810002019-10-22 2:47PM EDT2020-01-1722.5321.7721.87+0.41+1.85%11018.51%
SPY200221C002810002019-10-16 1:58PM EDT2020-02-2123.2123.4423.530.00-22018.67%
SPY200320C002810002019-10-22 2:30PM EDT2020-03-2025.9824.8624.99+0.52+2.04%181019.12%
SPY200331C002810002019-10-17 2:03PM EDT2020-03-3126.2925.1325.27+0.77+3.02%10018.87%
SPY200619C002810002019-10-03 10:31AM EDT2020-06-1927.7628.0328.220.00-102418.90%
SPY201218C002810002019-06-07 3:33PM EDT2020-12-1826.0632.3433.390.00-104518.71%
SPY210115C002810002019-08-28 10:47AM EDT2021-01-1527.3533.3334.620.00-21819.12%
SPY210319C002810002019-07-16 3:43PM EDT2021-03-1936.2526.8927.380.00-1112.28%
SPY211217C002810002019-07-31 10:05AM EDT2021-12-1738.3835.2936.190.00-8015.44%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002810002019-10-21 12:41PM EDT2019-10-230.010.000.010.00-1,395032.03%
SPY191025P002810002019-10-22 2:33PM EDT2019-10-250.020.010.020.00-57024.61%
SPY191028P002810002019-10-21 10:14AM EDT2019-10-280.040.020.030.00-51019.53%
SPY191030P002810002019-10-22 2:09PM EDT2019-10-300.040.060.07-0.03-42.86%1019.53%
SPY191101P002810002019-10-22 3:52PM EDT2019-11-010.130.130.14-0.01-7.14%102019.78%
SPY191104P002810002019-10-22 1:49PM EDT2019-11-040.130.160.17-0.07-35.00%359018.16%
SPY191106P002810002019-10-22 2:56PM EDT2019-11-060.220.250.25-0.03-12.00%3018.36%
SPY191108P002810002019-10-22 2:11PM EDT2019-11-080.240.330.34-0.08-25.00%30018.48%
SPY191111P002810002019-10-22 3:59PM EDT2019-11-110.390.380.39-0.02-4.88%17017.68%
SPY191113P002810002019-10-22 2:59PM EDT2019-11-130.440.450.47-0.19-30.16%37017.65%
SPY191115P002810002019-10-22 4:00PM EDT2019-11-150.570.570.58+0.05+9.62%2,574017.85%
SPY191118P002810002019-10-21 11:56AM EDT2019-11-180.660.660.680.00-100-17.59%
SPY191122P002810002019-10-22 3:58PM EDT2019-11-220.890.890.91+0.06+7.23%732017.87%
SPY191129P002810002019-10-22 2:53PM EDT2019-11-291.121.121.14+0.07+6.67%13017.35%
SPY191220P002810002019-10-22 4:00PM EDT2019-12-202.352.362.37+0.18+8.29%43312,86918.14%
SPY191231P002810002019-10-22 3:51PM EDT2019-12-312.752.782.81+0.09+3.38%84017.88%
SPY200117P002810002019-10-22 3:41PM EDT2020-01-173.473.603.63+0.07+2.06%283017.97%
SPY200221P002810002019-10-22 10:39AM EDT2020-02-214.715.135.16-0.22-4.46%101018.01%
SPY200320P002810002019-10-22 3:47PM EDT2020-03-206.446.466.47+0.21+3.37%896018.32%
SPY200331P002810002019-10-22 2:30PM EDT2020-03-316.436.886.92-1.18-15.51%7018.36%
SPY200619P002810002019-10-22 3:14PM EDT2020-06-199.679.799.86+0.17+1.79%7018.50%
SPY200630P002810002019-10-21 1:22PM EDT2020-06-309.9910.1310.220.00-1018.50%
SPY200918P002810002019-10-22 2:04PM EDT2020-09-1812.1212.6412.77-4.47-26.94%5018.61%
SPY201016P002810002019-10-14 12:05AM EDT2020-10-1614.5513.4313.720.00--018.76%
SPY201218P002810002019-10-04 9:35AM EDT2020-12-1819.3815.5115.680.00-200018.97%
SPY210115P002810002019-10-15 1:00PM EDT2021-01-1515.8016.1616.320.00-1018.90%
SPY210319P002810002019-06-07 11:11AM EDT2021-03-1923.1816.7717.370.00-0418.51%
SPY211217P002810002019-10-04 11:32AM EDT2021-12-1723.9023.2323.530.00-4018.74%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen