SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:282.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002820002019-08-16 3:53PM EDT2019-08-197.287.127.25+2.84+63.96%7184329.64%
SPY190821C002820002019-08-16 3:49PM EDT2019-08-217.447.567.66+2.24+43.08%14537226.44%
SPY190823C002820002019-08-16 3:53PM EDT2019-08-238.078.028.09+2.59+47.26%3311,78225.61%
SPY190826C002820002019-08-16 10:49AM EDT2019-08-268.008.288.35+2.19+37.69%1943122.77%
SPY190828C002820002019-08-16 1:46PM EDT2019-08-288.568.678.75+2.61+43.87%534023.06%
SPY190830C002820002019-08-16 3:54PM EDT2019-08-309.179.099.16+2.11+29.89%1321,70523.45%
SPY190903C002820002019-08-16 3:35PM EDT2019-09-038.999.309.39+1.82+25.38%1332321.58%
SPY190904C002820002019-08-15 3:28PM EDT2019-09-047.099.469.560.00-24244221.74%
SPY190906C002820002019-08-16 3:53PM EDT2019-09-069.709.819.91+2.16+28.65%341,12522.10%
SPY190909C002820002019-08-16 12:13PM EDT2019-09-099.679.9710.07+1.91+24.61%140521.22%
SPY190911C002820002019-08-16 3:47PM EDT2019-09-1110.1410.2510.34+2.47+32.20%823221.36%
SPY190913C002820002019-08-16 10:26AM EDT2019-09-139.8210.5510.64+1.14+13.13%451921.61%
SPY190920C002820002019-08-16 4:01PM EDT2019-09-2010.9611.1711.24+2.01+22.46%1229,91721.11%
SPY190927C002820002019-08-14 12:30PM EDT2019-09-2710.4111.5211.62+0.23+2.26%11120.29%
SPY190930C002820002019-08-16 3:58PM EDT2019-09-3011.6311.6211.72+2.44+26.55%992,21419.86%
SPY191018C002820002019-08-16 2:15PM EDT2019-10-1813.0012.7712.87+2.02+18.40%402,14119.31%
SPY191115C002820002019-08-16 2:42PM EDT2019-11-1514.3214.6114.72+1.74+13.83%12671419.42%
SPY191220C002820002019-08-16 10:30AM EDT2019-12-2015.7116.4616.60+1.39+9.71%272,22419.38%
SPY191231C002820002019-08-16 12:18PM EDT2019-12-3116.2516.7216.86+2.19+15.58%1781418.96%
SPY200117C002820002019-08-15 2:57PM EDT2020-01-1716.2017.3417.47+1.35+9.09%141,26518.72%
SPY200320C002820002019-08-16 3:35PM EDT2020-03-2019.3519.6619.84+2.07+11.98%811,01718.51%
SPY200331C002820002019-06-11 2:09PM EDT2020-03-3120.4027.1227.310.00-2029726.49%
SPY200619C002820002019-08-16 12:48PM EDT2020-06-1922.1422.2522.42+1.89+9.33%63818.03%
SPY200630C002820002019-08-13 10:45AM EDT2020-06-3024.8422.4222.650.00-1017.94%
SPY201218C002820002019-08-01 3:29PM EDT2020-12-1830.9024.7325.110.00-1016.35%
SPY210115C002820002019-08-12 10:42AM EDT2021-01-1527.0026.5226.900.00-112417.24%
SPY211217C002820002019-08-15 11:15AM EDT2021-12-1729.1631.8132.400.00-137516.61%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002820002019-08-16 4:14PM EDT2019-08-190.150.130.14-1.18-88.72%9,6467,41421.73%
SPY190821P002820002019-08-16 4:14PM EDT2019-08-210.530.530.54-1.63-75.46%10,1293,89322.41%
SPY190823P002820002019-08-16 4:14PM EDT2019-08-230.910.910.92-1.77-66.04%7,2208,88222.28%
SPY190826P002820002019-08-16 4:14PM EDT2019-08-261.141.131.16-1.83-61.62%4453,36920.03%
SPY190828P002820002019-08-16 3:59PM EDT2019-08-281.541.501.53-1.71-52.62%6512,48420.53%
SPY190830P002820002019-08-16 4:03PM EDT2019-08-301.961.841.86-1.85-48.56%1,11820,50220.78%
SPY190903P002820002019-08-16 3:53PM EDT2019-09-032.042.042.07-1.98-49.25%19266419.18%
SPY190904P002820002019-08-16 3:35PM EDT2019-09-042.382.182.22-1.72-41.95%21265319.34%
SPY190906P002820002019-08-16 3:53PM EDT2019-09-062.512.472.51-1.91-43.21%3622,13119.61%
SPY190909P002820002019-08-16 2:18PM EDT2019-09-092.822.622.65-1.78-38.70%37656718.84%
SPY190911P002820002019-08-16 3:59PM EDT2019-09-112.922.852.89-2.10-41.83%4249118.98%
SPY190913P002820002019-08-16 3:57PM EDT2019-09-133.103.093.12-2.04-39.69%66579619.09%
SPY190920P002820002019-08-16 4:03PM EDT2019-09-204.234.094.12-2.11-33.28%5,34447,60520.17%
SPY190927P002820002019-08-16 3:23PM EDT2019-09-274.854.654.69-3.31-40.56%10785519.97%
SPY190930P002820002019-08-16 3:55PM EDT2019-09-304.734.784.83-2.10-30.75%7874,09819.65%
SPY191018P002820002019-08-16 4:14PM EDT2019-10-186.126.056.09-2.09-25.46%1,5804,87519.39%
SPY191115P002820002019-08-16 3:45PM EDT2019-11-157.677.617.65-2.08-21.33%993,95418.96%
SPY191220P002820002019-08-16 4:01PM EDT2019-12-209.709.509.57-2.25-18.83%748,45019.06%
SPY191231P002820002019-08-14 1:04PM EDT2019-12-3112.239.869.950.00-896418.83%
SPY200117P002820002019-08-16 3:39PM EDT2020-01-1710.7310.5210.62-2.43-18.47%1634,71618.68%
SPY200320P002820002019-08-16 2:34PM EDT2020-03-2013.0212.8312.96-2.01-13.37%1192,75118.45%
SPY200331P002820002019-08-16 11:35AM EDT2020-03-3113.3313.1613.31-1.99-12.99%19518.39%
SPY200619P002820002019-08-16 12:13PM EDT2020-06-1915.6715.5115.68-1.31-7.71%1014318.12%
SPY200630P002820002019-08-05 2:46PM EDT2020-06-3018.4415.7915.970.00--118.08%
SPY201218P002820002019-08-16 12:19PM EDT2020-12-1820.2820.0520.32+1.24+6.51%710817.93%
SPY210115P002820002019-08-15 12:59PM EDT2021-01-1522.7820.5920.930.00-921817.89%
SPY210319P002820002019-06-07 11:11AM EDT2021-03-1921.5917.0717.680.00-1114.60%
SPY211217P002820002019-08-14 12:56PM EDT2021-12-1729.2527.5027.950.00-11218.02%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen