SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:285.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002850002019-08-16 4:08PM EDT2019-08-194.214.374.47+2.10+99.53%1,7724,11423.83%
SPY190821C002850002019-08-16 4:14PM EDT2019-08-215.095.075.11+2.10+70.23%2,0581,99223.39%
SPY190823C002850002019-08-16 4:13PM EDT2019-08-235.505.635.67+1.89+52.35%4,5077,53423.40%
SPY190826C002850002019-08-16 3:57PM EDT2019-08-265.965.915.97+2.01+50.89%22359720.94%
SPY190828C002850002019-08-16 3:47PM EDT2019-08-286.276.356.41+1.82+40.90%28039021.31%
SPY190830C002850002019-08-16 4:06PM EDT2019-08-306.616.796.86+1.76+36.29%8087,60221.81%
SPY190903C002850002019-08-16 3:53PM EDT2019-09-037.107.017.10+2.05+40.59%16470820.09%
SPY190904C002850002019-08-16 3:20PM EDT2019-09-047.107.197.28+1.70+31.48%12748020.27%
SPY190906C002850002019-08-16 3:56PM EDT2019-09-067.737.567.64+1.87+31.91%1451,85420.63%
SPY190909C002850002019-08-16 2:16PM EDT2019-09-097.707.737.82+1.75+29.41%5769319.89%
SPY190911C002850002019-08-16 2:35PM EDT2019-09-117.938.018.10+1.80+29.36%4620120.04%
SPY190913C002850002019-08-16 3:57PM EDT2019-09-138.398.328.41+1.88+28.88%2522,30420.31%
SPY190916C002850002019-08-16 3:56PM EDT2019-09-168.618.478.55+1.77+25.88%19250619.71%
SPY190920C002850002019-08-16 4:09PM EDT2019-09-208.828.959.02+1.79+25.46%3,11247,84119.89%
SPY190930C002850002019-08-16 3:56PM EDT2019-09-309.579.439.51+1.95+25.59%705,06518.74%
SPY191018C002850002019-08-16 3:50PM EDT2019-10-1810.6210.6410.72+1.82+20.68%2725,84518.40%
SPY191115C002850002019-08-16 3:43PM EDT2019-11-1512.4612.5312.62+1.89+17.88%1282,99118.66%
SPY191220C002850002019-08-16 3:53PM EDT2019-12-2014.5814.4014.53+2.19+17.68%16831,74718.71%
SPY191231C002850002019-08-16 3:51PM EDT2019-12-3114.5614.6714.80+2.01+16.02%1103,56418.33%
SPY200117C002850002019-08-16 4:05PM EDT2020-01-1715.2015.3015.42+1.87+14.03%18731,00518.13%
SPY200320C002850002019-08-16 2:56PM EDT2020-03-2017.4217.6617.83+1.69+10.74%271,69518.01%
SPY200331C002850002019-08-15 1:25PM EDT2020-03-3115.7217.9218.090.00-1610917.86%
SPY200619C002850002019-08-16 1:12PM EDT2020-06-1920.2720.2920.44+2.15+11.87%2394,42817.61%
SPY200630C002850002019-08-15 3:30PM EDT2020-06-3020.0020.4720.68+1.79+9.83%101,87517.52%
SPY200918C002850002019-08-16 1:58PM EDT2020-09-1822.3822.4122.71+2.18+10.79%113,54817.37%
SPY201218C002850002019-08-14 3:36PM EDT2020-12-1821.8324.2524.610.00-305,77017.11%
SPY210115C002850002019-08-16 11:57AM EDT2021-01-1524.6424.6825.03+2.71+12.36%134,05316.95%
SPY210319C002850002019-08-15 11:48AM EDT2021-03-1924.7225.9226.29+1.18+5.01%510416.88%
SPY210618C002850002019-08-15 3:50PM EDT2021-06-1825.1727.4527.950.00-1763316.77%
SPY211217C002850002019-08-16 3:18PM EDT2021-12-1730.2030.1430.72+2.40+8.63%282016.47%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002850002019-08-16 4:14PM EDT2019-08-190.370.370.38-2.10-85.02%24,5424,10219.12%
SPY190821P002850002019-08-16 4:14PM EDT2019-08-211.011.001.02-2.21-68.63%9,5994,66820.63%
SPY190823P002850002019-08-16 4:14PM EDT2019-08-231.501.491.50-2.30-60.53%21,94618,07920.66%
SPY190826P002850002019-08-16 3:59PM EDT2019-08-261.811.761.78-2.30-55.96%7335,14418.62%
SPY190828P002850002019-08-16 3:58PM EDT2019-08-282.172.162.19-2.26-51.02%2171,28819.10%
SPY190830P002850002019-08-16 4:12PM EDT2019-08-302.612.532.56-2.23-46.07%5,17714,48619.41%
SPY190903P002850002019-08-16 4:04PM EDT2019-09-032.812.752.79-2.30-45.01%3881,51317.97%
SPY190904P002850002019-08-16 3:59PM EDT2019-09-042.982.912.94-2.20-42.47%2621,33918.09%
SPY190906P002850002019-08-16 4:14PM EDT2019-09-063.233.223.25-2.26-41.17%73913,66718.37%
SPY190909P002850002019-08-16 3:59PM EDT2019-09-093.453.373.41-2.30-40.00%7699017.72%
SPY190911P002850002019-08-16 3:53PM EDT2019-09-113.653.613.66-2.30-38.66%6929517.87%
SPY190913P002850002019-08-16 4:11PM EDT2019-09-133.993.863.90-1.96-32.94%1,1145,40217.99%
SPY190916P002850002019-08-16 4:11PM EDT2019-09-164.113.994.03-2.12-34.03%16657517.48%
SPY190920P002850002019-08-16 4:14PM EDT2019-09-204.954.944.98-2.56-34.09%8,640124,71719.23%
SPY190927P002850002019-08-16 3:11PM EDT2019-09-275.745.525.56-2.23-27.98%11632319.06%
SPY190930P002850002019-08-16 3:58PM EDT2019-09-305.725.665.70-2.25-28.23%4,4989,03418.76%
SPY191018P002850002019-08-16 4:03PM EDT2019-10-187.156.957.00-2.25-23.94%1,72820,87318.61%
SPY191115P002850002019-08-16 4:14PM EDT2019-11-158.608.538.58-2.26-20.81%4007,35918.27%
SPY191220P002850002019-08-16 3:53PM EDT2019-12-2010.5010.4610.54-2.36-18.35%40855,89018.46%
SPY191231P002850002019-08-16 3:53PM EDT2019-12-3110.8010.8210.93-3.61-25.05%817,99518.26%
SPY200117P002850002019-08-16 3:52PM EDT2020-01-1711.6711.5011.60-2.18-15.74%1,15635,38118.13%
SPY200320P002850002019-08-16 2:48PM EDT2020-03-2014.0513.9013.96-2.14-13.22%1872,81517.96%
SPY200331P002850002019-08-16 3:52PM EDT2020-03-3114.2814.1514.31-2.49-14.85%551,33017.91%
SPY200619P002850002019-08-16 1:36PM EDT2020-06-1916.6616.5416.71-1.92-10.33%606,53417.71%
SPY200630P002850002019-08-15 12:04PM EDT2020-06-3018.8016.8117.000.00-87917.67%
SPY200918P002850002019-08-16 11:46AM EDT2020-09-1819.2018.9119.16-2.96-13.36%41,69317.62%
SPY201218P002850002019-08-16 12:19PM EDT2020-12-1821.4221.1421.43-1.84-7.91%251,95017.62%
SPY210115P002850002019-08-16 3:01PM EDT2021-01-1521.9421.6922.05-2.26-9.34%24,85817.60%
SPY210319P002850002019-08-16 3:01PM EDT2021-03-1923.4423.1223.53-2.90-11.01%221117.65%
SPY210618P002850002019-08-16 2:48PM EDT2021-06-1825.4625.0125.49-2.02-7.35%1457617.69%
SPY211217P002850002019-08-16 1:55PM EDT2021-12-1728.9828.7329.19-1.93-6.24%11,52217.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen