SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:282.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002820002019-10-16 9:59AM EDT2019-10-1616.1516.9116.99-1.18-6.81%526990.48%
SPY191018C002820002019-10-16 9:41AM EDT2019-10-1816.6516.8016.85-0.32-1.89%1001,24550.29%
SPY191021C002820002019-10-15 10:26AM EDT2019-10-2116.2417.0116.860.00-207335.69%
SPY191023C002820002019-10-09 9:44AM EDT2019-10-2310.6916.8617.140.00-32034.11%
SPY191025C002820002019-10-11 2:07PM EDT2019-10-2516.7417.1917.270.00-371931.71%
SPY191028C002820002019-10-09 10:28AM EDT2019-10-2811.1916.9517.020.00-628325.71%
SPY191030C002820002019-10-15 11:39AM EDT2019-10-3017.4317.3617.440.00-14527.14%
SPY191101C002820002019-10-15 10:57AM EDT2019-11-0117.9617.5217.340.00-1971524.81%
SPY191104C002820002019-10-14 11:12AM EDT2019-11-0415.2817.5917.670.00-111224.88%
SPY191106C002820002019-10-11 11:20AM EDT2019-11-0617.7817.4617.550.00-5012023.04%
SPY191108C002820002019-10-10 3:51PM EDT2019-11-0817.0117.8617.940.00-30064224.11%
SPY191111C002820002019-10-14 12:14AM EDT2019-11-1117.1517.9117.990.00-515022.96%
SPY191115C002820002019-10-15 11:28AM EDT2019-11-1518.3018.0018.070.00-34,02821.78%
SPY191122C002820002019-10-15 12:49PM EDT2019-11-2218.9418.4818.550.00-1542421.50%
SPY191129C002820002019-10-14 12:00AM EDT2019-11-2919.0619.0419.130.00--5021.67%
SPY191220C002820002019-10-16 9:47AM EDT2019-12-2020.0820.1820.26-0.52-2.52%112,86820.79%
SPY191231C002820002019-10-15 3:37PM EDT2019-12-3120.8720.4220.560.00-11,33819.93%
SPY200117C002820002019-10-15 1:26PM EDT2020-01-1721.6921.2021.250.00-21,49419.43%
SPY200221C002820002019-10-16 10:23AM EDT2020-02-2122.6422.8122.89-0.70-3.00%244119.32%
SPY200320C002820002019-10-11 2:32PM EDT2020-03-2024.5824.1424.300.00-31,82319.58%
SPY200331C002820002019-10-15 12:10PM EDT2020-03-3124.8624.6024.550.00-122319.28%
SPY200619C002820002019-10-11 9:53AM EDT2020-06-1927.1127.3227.500.00-214319.21%
SPY200630C002820002019-08-13 10:45AM EDT2020-06-3024.8429.7230.020.00-1021.53%
SPY201218C002820002019-08-01 3:29PM EDT2020-12-1830.9028.5429.100.00-1015.93%
SPY210115C002820002019-09-27 2:27PM EDT2021-01-1532.0532.9933.250.00-1012418.80%
SPY211217C002820002019-09-04 4:01PM EDT2021-12-1735.7431.6332.460.00-1013.78%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002820002019-10-15 4:08PM EDT2019-10-160.010.000.010.00-324,06141.41%
SPY191018P002820002019-10-16 10:50AM EDT2019-10-180.020.020.03-0.01-33.33%5840,61027.34%
SPY191021P002820002019-10-16 10:32AM EDT2019-10-210.040.030.04-0.01-20.00%352,58320.02%
SPY191023P002820002019-10-15 3:55PM EDT2019-10-230.080.060.07+0.01+14.29%622,10818.85%
SPY191025P002820002019-10-16 9:57AM EDT2019-10-250.150.110.12+0.04+36.36%903,76518.46%
SPY191028P002820002019-10-16 10:37AM EDT2019-10-280.140.140.15-0.09-39.13%160616.87%
SPY191030P002820002019-10-16 10:18AM EDT2019-10-300.280.240.25+0.04+16.67%89,16817.38%
SPY191101P002820002019-10-16 10:22AM EDT2019-11-010.390.350.36+0.04+11.43%2217,68017.73%
SPY191104P002820002019-10-15 9:31AM EDT2019-11-040.560.400.410.00-4931516.86%
SPY191106P002820002019-10-15 11:51AM EDT2019-11-060.510.500.510.00-325216.98%
SPY191108P002820002019-10-15 3:29PM EDT2019-11-080.570.600.610.00-8161,83317.04%
SPY191111P002820002019-10-16 9:44AM EDT2019-11-110.700.650.67+0.05+7.69%2517616.49%
SPY191113P002820002019-10-16 9:58AM EDT2019-11-130.870.770.78+0.11+14.47%117216.61%
SPY191115P002820002019-10-16 10:43AM EDT2019-11-150.890.890.90+0.03+3.49%99318,56316.77%
SPY191122P002820002019-10-15 11:46AM EDT2019-11-221.261.251.270.00-227516.92%
SPY191129P002820002019-10-16 10:32AM EDT2019-11-291.531.521.53+0.03+2.00%71,44616.59%
SPY191220P002820002019-10-16 10:28AM EDT2019-12-202.882.872.89+0.06+2.13%7316,69617.64%
SPY191231P002820002019-10-16 9:30AM EDT2019-12-313.463.343.28+0.16+4.85%12,28117.29%
SPY200117P002820002019-10-15 3:59PM EDT2020-01-174.164.184.220.00-1113,66417.64%
SPY200221P002820002019-10-15 3:17PM EDT2020-02-215.685.705.640.00-2189117.50%
SPY200320P002820002019-10-16 10:27AM EDT2020-03-207.067.047.07+0.16+2.32%17,85018.01%
SPY200331P002820002019-10-16 9:54AM EDT2020-03-317.627.457.49+0.23+3.11%158118.00%
SPY200619P002820002019-10-10 2:50PM EDT2020-06-1913.2310.1610.250.00-12,92117.98%
SPY200630P002820002019-10-15 12:15PM EDT2020-06-3010.4410.6210.700.00-57018.09%
SPY200918P002820002019-10-09 2:01PM EDT2020-09-1816.8413.0113.140.00-14925318.14%
SPY201218P002820002019-10-11 11:55AM EDT2020-12-1816.8515.7215.900.00-2733118.42%
SPY210115P002820002019-10-02 2:09PM EDT2021-01-1521.9416.3216.530.00-1038618.36%
SPY210319P002820002019-10-15 12:41PM EDT2021-03-1917.6617.7917.940.00-262618.27%
SPY211217P002820002019-10-14 4:06PM EDT2021-12-1724.7323.2823.590.00-51418.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen