SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:284.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002840002019-10-16 9:49AM EDT2019-10-1614.4514.8914.99-1.01-6.53%143574.02%
SPY191018C002840002019-10-16 9:48AM EDT2019-10-1814.5814.7814.85-0.75-4.89%1134,15640.72%
SPY191021C002840002019-10-16 9:47AM EDT2019-10-2114.5414.7714.82-1.14-7.27%243928.30%
SPY191023C002840002019-10-11 9:30AM EDT2019-10-2313.0314.8414.910.00-143325.78%
SPY191025C002840002019-10-15 3:36PM EDT2019-10-2514.5514.9715.04-1.05-6.73%31,14224.54%
SPY191028C002840002019-10-15 3:36PM EDT2019-10-2815.6815.0315.100.00-910222.08%
SPY191030C002840002019-10-10 10:09AM EDT2019-10-3013.7015.4315.300.00-241722.19%
SPY191101C002840002019-10-15 12:21PM EDT2019-11-0116.0215.6315.710.00-1074123.63%
SPY191104C002840002019-10-11 1:08PM EDT2019-11-0415.2015.4415.530.00-17920.69%
SPY191106C002840002019-10-10 11:41AM EDT2019-11-0612.6615.5715.660.00-131520.48%
SPY191108C002840002019-10-11 2:59PM EDT2019-11-0816.0916.0116.080.00-3142321.79%
SPY191113C002840002019-10-10 11:05AM EDT2019-11-1313.2415.9716.060.00--119.73%
SPY191115C002840002019-10-15 3:49PM EDT2019-11-1515.8816.2216.28-0.60-3.64%104,34920.03%
SPY191122C002840002019-10-14 1:43PM EDT2019-11-2214.9416.9016.980.00-1234220.66%
SPY191220C002840002019-10-16 11:11AM EDT2019-12-2018.7018.6718.70-0.28-1.48%392,87519.99%
SPY191231C002840002019-10-15 1:55PM EDT2019-12-3119.5818.7818.870.00-265,97218.88%
SPY200117C002840002019-10-15 1:26PM EDT2020-01-1720.0219.4919.540.00-63,15818.41%
SPY200221C002840002019-10-10 12:20PM EDT2020-02-2118.8321.2421.270.00-26818.54%
SPY200320C002840002019-10-11 10:59AM EDT2020-03-2022.5922.6222.710.00-3081,27218.88%
SPY200331C002840002019-09-17 12:30PM EDT2020-03-3118.2422.8822.990.00-102218.63%
SPY200619C002840002019-10-07 12:29PM EDT2020-06-1923.8925.8426.010.00-434218.70%
SPY200630C002840002019-07-23 10:04AM EDT2020-06-3027.3819.6619.970.00--90311.59%
SPY201218C002840002019-08-07 9:30AM EDT2020-12-1826.1630.7731.290.00-12,07818.57%
SPY210115C002840002019-10-02 10:31AM EDT2021-01-1527.0031.5931.870.00-24018.45%
SPY210319C002840002019-08-19 10:06AM EDT2021-03-1928.4034.3835.720.00-1820.16%
SPY211217C002840002019-09-13 2:34PM EDT2021-12-1740.2336.2936.840.00-376717.00%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002840002019-10-15 3:57PM EDT2019-10-160.010.010.010.00-4925,62837.50%
SPY191018P002840002019-10-16 11:09AM EDT2019-10-180.040.030.04-0.01-20.00%54031,95325.59%
SPY191021P002840002019-10-16 10:24AM EDT2019-10-210.050.040.05-0.01-16.67%21,23418.75%
SPY191023P002840002019-10-15 4:02PM EDT2019-10-230.100.090.100.00-11,75718.12%
SPY191025P002840002019-10-16 10:09AM EDT2019-10-250.190.150.16+0.02+11.76%176,93317.68%
SPY191028P002840002019-10-16 10:32AM EDT2019-10-280.200.200.210.00-7042216.41%
SPY191030P002840002019-10-16 10:19AM EDT2019-10-300.360.330.34+0.05+16.13%1662,00616.99%
SPY191101P002840002019-10-16 10:01AM EDT2019-11-010.560.470.48+0.10+21.74%2428,56417.41%
SPY191104P002840002019-10-16 9:46AM EDT2019-11-040.590.510.53+0.11+22.92%338016.48%
SPY191106P002840002019-10-15 2:46PM EDT2019-11-060.680.630.64+0.10+17.24%12816.55%
SPY191108P002840002019-10-16 10:03AM EDT2019-11-080.860.740.75+0.17+24.64%11,35916.59%
SPY191111P002840002019-10-15 10:58AM EDT2019-11-110.790.800.820.00-3315816.08%
SPY191113P002840002019-10-14 3:57PM EDT2019-11-130.940.930.940.00-28716.19%
SPY191115P002840002019-10-16 10:26AM EDT2019-11-151.081.071.08+0.04+3.85%3,64030,50616.38%
SPY191122P002840002019-10-16 10:01AM EDT2019-11-221.621.481.50+0.20+14.08%1539816.60%
SPY191129P002840002019-10-16 10:32AM EDT2019-11-291.761.761.77+0.01+0.57%451016.25%
SPY191220P002840002019-10-16 10:18AM EDT2019-12-203.313.193.21+0.15+4.75%19410,88517.32%
SPY191231P002840002019-10-16 10:31AM EDT2019-12-313.703.703.72+0.03+0.82%853,65417.21%
SPY200117P002840002019-10-16 10:18AM EDT2020-01-174.684.544.56+0.14+3.08%708,95617.28%
SPY200221P002840002019-10-15 3:55PM EDT2020-02-216.086.106.150.00-101,18617.39%
SPY200320P002840002019-10-15 1:49PM EDT2020-03-207.337.487.510.00-1,3956,68417.75%
SPY200331P002840002019-10-15 1:52PM EDT2020-03-317.727.907.940.00-681,64817.75%
SPY200619P002840002019-10-15 3:11PM EDT2020-06-1910.7610.7410.820.00-14,71917.85%
SPY200630P002840002019-10-11 11:20AM EDT2020-06-3011.8811.1311.220.00-235217.90%
SPY200918P002840002019-10-09 1:49PM EDT2020-09-1817.5313.5713.680.00-12220017.96%
SPY201218P002840002019-09-18 11:43AM EDT2020-12-1817.0916.3116.480.00-12,24818.26%
SPY210115P002840002019-10-08 10:37AM EDT2021-01-1522.0016.9417.160.00-182,48018.23%
SPY210319P002840002019-10-11 3:37PM EDT2021-03-1919.3018.4218.630.00-275018.19%
SPY211217P002840002019-10-02 1:06PM EDT2021-12-1729.9223.9424.280.00-115118.14%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen