SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:283.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002830002019-08-19 1:15PM EDT2019-08-199.859.419.52+3.85+64.17%31034.38%
SPY190821C002830002019-08-19 1:16PM EDT2019-08-219.879.539.65+3.33+50.92%17024.61%
SPY190823C002830002019-08-19 2:04PM EDT2019-08-239.919.819.86+2.92+41.77%68022.90%
SPY190826C002830002019-08-19 1:01PM EDT2019-08-2610.209.9710.11+2.77+37.28%7020.90%
SPY190828C002830002019-08-19 11:09AM EDT2019-08-2810.0610.2610.37+2.41+31.50%4020.96%
SPY190830C002830002019-08-19 12:02PM EDT2019-08-3010.4910.6310.65+2.01+23.70%86021.16%
SPY190903C002830002019-08-19 1:20PM EDT2019-09-0311.1410.7910.88+2.71+32.15%2019.67%
SPY190904C002830002019-08-19 2:09PM EDT2019-09-0411.0310.9211.01+4.90+79.93%3019.79%
SPY190906C002830002019-08-19 2:02PM EDT2019-09-0611.2911.2611.28+2.18+23.93%95020.08%
SPY190909C002830002019-08-16 12:51PM EDT2019-09-099.2011.3711.450.00-1019.43%
SPY190911C002830002019-08-16 3:51PM EDT2019-09-119.3711.6011.670.00-4019.54%
SPY190913C002830002019-08-19 10:28AM EDT2019-09-1311.4911.9011.93+4.21+57.83%1019.81%
SPY190916C002830002019-08-19 12:09AM EDT2019-09-169.6611.9712.080.00---19.32%
SPY190918C002830002019-08-19 11:37AM EDT2019-09-1812.4712.3012.39+2.50+25.08%1-19.79%
SPY190920C002830002019-08-19 1:20PM EDT2019-09-2012.8912.4512.50+2.64+25.76%18019.55%
SPY190927C002830002019-08-16 9:48AM EDT2019-09-279.6512.7412.840.00-1018.79%
SPY190930C002830002019-08-19 2:12PM EDT2019-09-3012.8912.8512.90+2.13+19.80%132018.30%
SPY191018C002830002019-08-19 2:15PM EDT2019-10-1814.0313.9313.96+2.18+18.40%42017.91%
SPY191115C002830002019-08-16 1:22PM EDT2019-11-1513.9515.7115.800.00-61018.35%
SPY191220C002830002019-08-19 12:51PM EDT2019-12-2017.8117.6117.72+2.27+14.61%18018.58%
SPY191231C002830002019-08-16 3:53PM EDT2019-12-3117.8117.8817.96+1.79+11.17%1018.16%
SPY200117C002830002019-08-16 1:16PM EDT2020-01-1716.6018.4718.590.00-26018.01%
SPY200320C002830002019-08-16 2:12PM EDT2020-03-2018.8220.8320.980.00-80017.95%
SPY200331C002830002019-08-08 2:08PM EDT2020-03-3121.0021.1021.240.00-402017.80%
SPY200619C002830002019-08-19 12:00AM EDT2020-06-1923.8023.4723.67+4.40+22.68%1017.67%
SPY200630C002830002019-07-23 10:09AM EDT2020-06-3021.2923.6723.880.00-10017.56%
SPY201218C002830002019-08-07 9:38AM EDT2020-12-1822.9027.4727.870.00-5017.22%
SPY210115C002830002019-08-08 1:54PM EDT2021-01-1528.0527.8728.300.00-30017.07%
SPY210319C002830002019-06-07 11:31AM EDT2021-03-1924.8832.7034.070.00-1120.17%
SPY211217C002830002019-08-14 12:57PM EDT2021-12-1729.3033.3433.900.00-8016.52%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002830002019-08-19 1:47PM EDT2019-08-190.010.000.01-0.19-95.00%580025.78%
SPY190821P002830002019-08-19 2:12PM EDT2019-08-210.070.060.07-0.61-89.71%2,817019.92%
SPY190823P002830002019-08-19 2:16PM EDT2019-08-230.280.280.29-0.80-74.07%1,405020.85%
SPY190826P002830002019-08-19 2:15PM EDT2019-08-260.410.420.43-0.89-68.46%357018.34%
SPY190828P002830002019-08-19 2:01PM EDT2019-08-280.650.660.67-1.12-63.28%232018.80%
SPY190830P002830002019-08-19 2:19PM EDT2019-08-300.920.910.92-1.15-55.56%1,681019.14%
SPY190903P002830002019-08-19 1:41PM EDT2019-09-031.001.061.08-1.33-57.08%116017.59%
SPY190904P002830002019-08-19 11:33AM EDT2019-09-041.191.181.20-1.32-52.59%14017.77%
SPY190906P002830002019-08-19 2:07PM EDT2019-09-061.391.421.45-1.39-50.00%379018.15%
SPY190909P002830002019-08-19 1:50PM EDT2019-09-091.491.551.56-1.67-52.85%34017.40%
SPY190911P002830002019-08-19 1:31PM EDT2019-09-111.711.761.78-1.50-46.73%105017.65%
SPY190913P002830002019-08-19 12:46PM EDT2019-09-132.001.961.98-1.45-42.03%3,076017.80%
SPY190916P002830002019-08-19 1:56PM EDT2019-09-162.052.082.10-1.36-39.88%109017.32%
SPY190918P002830002019-08-19 1:21PM EDT2019-09-182.232.362.37-1.71-43.40%4017.75%
SPY190920P002830002019-08-19 2:04PM EDT2019-09-202.802.832.84-1.68-37.50%1,591018.84%
SPY190927P002830002019-08-19 12:18PM EDT2019-09-273.423.343.36-1.45-29.77%61018.71%
SPY190930P002830002019-08-19 1:50PM EDT2019-09-303.413.473.49-1.83-34.92%49018.43%
SPY191018P002830002019-08-19 2:15PM EDT2019-10-184.694.704.73-1.78-27.51%577018.43%
SPY191115P002830002019-08-19 2:15PM EDT2019-11-156.236.236.26-1.73-21.73%425018.19%
SPY191220P002830002019-08-19 12:52PM EDT2019-12-208.178.148.18-1.76-17.72%153018.45%
SPY191231P002830002019-08-15 3:06PM EDT2019-12-3112.318.528.560.00-37018.25%
SPY200117P002830002019-08-19 1:36PM EDT2020-01-179.139.179.20-1.70-15.70%545018.11%
SPY200320P002830002019-08-16 2:10PM EDT2020-03-2013.3611.5111.590.00-142018.04%
SPY200331P002830002019-08-15 3:38PM EDT2020-03-3115.7211.8511.920.00-1017.97%
SPY200619P002830002019-08-16 3:53PM EDT2020-06-1915.9014.2314.350.00-12017.82%
SPY200630P002830002019-08-15 10:06AM EDT2020-06-3018.8514.5014.620.00-333017.77%
SPY201218P002830002019-08-16 12:18PM EDT2020-12-1820.6818.8219.010.00-7017.70%
SPY210115P002830002019-08-19 12:13PM EDT2021-01-1519.6219.3419.61-3.35-14.58%13017.66%
SPY210319P002830002019-06-07 11:11AM EDT2021-03-1926.2117.3717.990.00--115.53%
SPY211217P002830002019-08-05 3:21PM EDT2021-12-1727.8926.2526.650.00-1017.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen