SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:283.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002830002019-10-15 9:33AM EDT2019-10-1616.0915.9115.990.00-7228776.86%
SPY191018C002830002019-10-16 9:42AM EDT2019-10-1815.5715.7615.81-0.60-3.71%403,76440.97%
SPY191021C002830002019-10-08 3:31PM EDT2019-10-219.3815.7915.810.00-55828.96%
SPY191023C002830002019-10-15 10:19AM EDT2019-10-2315.3615.8715.930.00-16026.91%
SPY191025C002830002019-10-16 9:52AM EDT2019-10-2515.5216.0016.06-1.12-6.73%31,22725.61%
SPY191028C002830002019-10-15 11:43AM EDT2019-10-2816.4416.2416.320.00-211524.88%
SPY191030C002830002019-10-16 10:18AM EDT2019-10-3015.9016.1616.24-0.39-2.39%114822.50%
SPY191101C002830002019-10-14 1:19PM EDT2019-11-0116.1916.3516.420.00-5074222.50%
SPY191104C002830002019-10-11 1:08PM EDT2019-11-0416.0616.6316.710.00-15322.58%
SPY191106C002830002019-10-14 1:41PM EDT2019-11-0614.4316.7516.840.00-16422.28%
SPY191108C002830002019-10-10 2:41PM EDT2019-11-0812.8516.9317.020.00-2310322.28%
SPY191115C002830002019-10-15 4:12PM EDT2019-11-1517.4017.1317.200.00-173,09020.41%
SPY191122C002830002019-10-14 10:21AM EDT2019-11-2215.8217.7917.870.00-112420.98%
SPY191220C002830002019-10-16 9:35AM EDT2019-12-2019.3719.3319.35-0.40-2.02%203,14119.76%
SPY191231C002830002019-10-15 1:47PM EDT2019-12-3120.2819.7919.860.00-861,41419.45%
SPY200117C002830002019-10-15 1:26PM EDT2020-01-1720.8520.3320.420.00-62,99918.73%
SPY200221C002830002019-10-10 11:39AM EDT2020-02-2119.7622.0022.060.00-146818.71%
SPY200320C002830002019-10-11 10:39AM EDT2020-03-2023.4623.3823.510.00-51,89619.07%
SPY200331C002830002019-09-06 12:06PM EDT2020-03-3124.6022.4622.780.00-2017.41%
SPY200619C002830002019-09-16 11:43AM EDT2020-06-1928.3026.5426.720.00-612218.79%
SPY200630C002830002019-10-02 1:35PM EDT2020-06-3021.3026.8326.990.00-1025018.68%
SPY200918C002830002019-09-20 3:48PM EDT2020-09-1830.7829.1429.410.00-4418.61%
SPY201016C002830002019-10-14 12:06AM EDT2020-10-1629.7229.9330.250.00-101018.64%
SPY201218C002830002019-09-12 12:30PM EDT2020-12-1834.0030.3830.890.00-52817.75%
SPY210115C002830002019-09-06 1:20PM EDT2021-01-1532.1630.7631.630.00-2017.79%
SPY210319C002830002019-06-07 11:31AM EDT2021-03-1924.8832.7034.070.00-1118.51%
SPY211217C002830002019-09-20 9:30AM EDT2021-12-1740.7538.3338.860.00-528217.88%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002830002019-10-15 3:57PM EDT2019-10-160.010.000.010.00-75,32739.84%
SPY191018P002830002019-10-16 10:28AM EDT2019-10-180.020.020.03-0.02-50.00%11540,86926.17%
SPY191021P002830002019-10-16 10:22AM EDT2019-10-210.040.030.04-0.01-20.00%81,44519.24%
SPY191023P002830002019-10-16 10:26AM EDT2019-10-230.080.070.08-0.01-11.11%121,27318.56%
SPY191025P002830002019-10-16 10:21AM EDT2019-10-250.140.130.14+0.01+7.69%238,90518.26%
SPY191028P002830002019-10-16 9:35AM EDT2019-10-280.220.160.17+0.06+37.50%158316.65%
SPY191030P002830002019-10-16 9:45AM EDT2019-10-300.340.290.29+0.06+21.43%172,44217.31%
SPY191101P002830002019-10-16 10:07AM EDT2019-11-010.500.410.42+0.11+28.21%106,35917.75%
SPY191104P002830002019-10-16 9:46AM EDT2019-11-040.520.460.47+0.08+18.18%1039116.83%
SPY191106P002830002019-10-16 9:54AM EDT2019-11-060.640.560.57+0.09+16.36%150816.88%
SPY191108P002830002019-10-16 9:45AM EDT2019-11-080.710.660.67+0.08+12.70%501,09416.91%
SPY191111P002830002019-10-15 2:29PM EDT2019-11-110.660.730.750.00-334116.46%
SPY191113P002830002019-10-15 2:25PM EDT2019-11-130.910.850.87+0.12+15.19%1811616.60%
SPY191115P002830002019-10-16 10:37AM EDT2019-11-150.970.980.99+0.04+4.30%4,20622,45516.72%
SPY191122P002830002019-10-16 10:13AM EDT2019-11-221.481.371.38+0.12+8.82%138416.88%
SPY191129P002830002019-10-15 3:49PM EDT2019-11-291.741.651.66+0.14+8.75%21,75416.58%
SPY191220P002830002019-10-16 10:28AM EDT2019-12-203.033.033.04+0.10+3.41%1,26315,63117.56%
SPY191231P002830002019-10-15 3:15PM EDT2019-12-313.533.533.540.00-2135,82717.45%
SPY200117P002830002019-10-16 10:18AM EDT2020-01-174.494.354.38+0.15+3.46%1008,54517.54%
SPY200221P002830002019-10-15 3:17PM EDT2020-02-215.875.905.950.00-112,96617.62%
SPY200320P002830002019-10-15 1:09PM EDT2020-03-207.177.187.210.00-1,6205,30317.84%
SPY200331P002830002019-10-16 10:35AM EDT2020-03-317.697.687.71-1.27-14.17%166317.95%
SPY200619P002830002019-10-08 10:31AM EDT2020-06-1914.8510.4910.590.00-123,57718.04%
SPY200630P002830002019-10-02 2:48PM EDT2020-06-3016.0010.8710.950.00-141118.05%
SPY200918P002830002019-10-09 2:00PM EDT2020-09-1817.2513.2913.430.00-30135618.13%
SPY201016P002830002019-10-15 9:44AM EDT2020-10-1614.6713.9614.220.00-1318.14%
SPY201218P002830002019-09-30 2:39PM EDT2020-12-1817.6715.9216.070.00-211418.29%
SPY210115P002830002019-10-02 9:37AM EDT2021-01-1521.1516.6516.830.00-1040218.33%
SPY210319P002830002019-10-09 9:55AM EDT2021-03-1922.8218.1118.310.00-101018.30%
SPY211217P002830002019-09-11 2:42PM EDT2021-12-1724.2624.9125.540.00-25319.19%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen