SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:285.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002850002019-10-16 9:47AM EDT2019-10-1613.4313.7113.77-1.09-7.51%302,32659.67%
SPY191018C002850002019-10-16 10:38AM EDT2019-10-1813.8213.7913.85-0.37-2.61%12714,08137.26%
SPY191021C002850002019-10-15 3:25PM EDT2019-10-2114.3613.8113.880.00-13592426.86%
SPY191023C002850002019-10-14 11:21AM EDT2019-10-2311.7114.1114.170.00-28126.91%
SPY191025C002850002019-10-15 1:06PM EDT2019-10-2514.7714.0214.090.00-751,34423.24%
SPY191028C002850002019-10-15 10:01AM EDT2019-10-2813.0314.0414.110.00-4933620.56%
SPY191030C002850002019-10-11 10:47AM EDT2019-10-3013.9314.2214.300.00-4119420.69%
SPY191101C002850002019-10-16 9:46AM EDT2019-11-0114.2414.7014.76-0.52-3.52%153122.52%
SPY191104C002850002019-10-09 3:44PM EDT2019-11-0410.3814.7714.850.00-115121.28%
SPY191106C002850002019-10-07 10:58AM EDT2019-11-0612.1814.7014.780.00-11319.91%
SPY191108C002850002019-10-14 12:51PM EDT2019-11-0813.0114.9014.980.00-640920.08%
SPY191111C002850002019-10-09 1:15PM EDT2019-11-1110.5414.9615.040.00-1031219.21%
SPY191113C002850002019-10-15 12:18PM EDT2019-11-1315.6415.1215.240.00-12119.42%
SPY191115C002850002019-10-16 10:08AM EDT2019-11-1514.9415.2715.33-0.76-4.84%167,31819.17%
SPY191122C002850002019-10-15 10:46AM EDT2019-11-2216.3115.8215.910.00-245319.40%
SPY191220C002850002019-10-15 3:48PM EDT2019-12-2018.0017.6717.710.00-3636,44119.20%
SPY191231C002850002019-10-16 10:05AM EDT2019-12-3117.4617.9618.06-1.36-7.23%14,39018.54%
SPY200117C002850002019-10-16 10:43AM EDT2020-01-1718.7218.7018.75-0.69-3.55%930,80618.12%
SPY200221C002850002019-10-14 9:40AM EDT2020-02-2118.9320.4320.500.00-569718.28%
SPY200320C002850002019-10-15 4:00PM EDT2020-03-2022.1521.9922.110.00-3052,06318.86%
SPY200331C002850002019-10-01 9:35AM EDT2020-03-3121.9222.1122.22+2.45+12.58%512018.38%
SPY200619C002850002019-10-15 3:00PM EDT2020-06-1925.5525.0925.230.00-484,35018.45%
SPY200630C002850002019-09-23 10:53AM EDT2020-06-3026.4425.3325.530.00-51,88118.38%
SPY200918C002850002019-10-14 12:09PM EDT2020-09-1828.1027.8428.140.00-13,55918.49%
SPY201016C002850002019-10-15 9:59AM EDT2020-10-1627.7028.3528.660.00-1218.23%
SPY201218C002850002019-10-11 1:03PM EDT2020-12-1830.3330.2130.560.00-105,72118.39%
SPY210115C002850002019-10-14 10:33AM EDT2021-01-1529.6230.7231.110.00-14,04718.26%
SPY210319C002850002019-10-02 12:16PM EDT2021-03-1929.1032.1632.540.00-110318.18%
SPY210618C002850002019-10-15 3:41PM EDT2021-06-1834.3934.0334.500.00-264618.10%
SPY210917C002850002019-10-11 12:24PM EDT2021-09-1735.7435.6336.230.00-32317.99%
SPY211217C002850002019-10-03 9:31AM EDT2021-12-1731.3737.0637.660.00-3393317.78%
SPY220121C002850002019-10-14 2:15PM EDT2022-01-2137.0537.4938.420.00-18117.84%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002850002019-10-16 10:04AM EDT2019-10-160.010.010.01-0.01-50.00%1079,30935.16%
SPY191018P002850002019-10-16 11:02AM EDT2019-10-180.030.030.04-0.02-40.00%183103,93324.02%
SPY191021P002850002019-10-16 10:19AM EDT2019-10-210.050.050.06-0.02-28.57%1255,09418.16%
SPY191023P002850002019-10-16 10:39AM EDT2019-10-230.090.100.11-0.03-25.00%1472,88317.38%
SPY191025P002850002019-10-16 11:11AM EDT2019-10-250.180.170.18-0.02-10.00%24618,88317.14%
SPY191028P002850002019-10-16 10:37AM EDT2019-10-280.240.230.240.00-2175215.97%
SPY191030P002850002019-10-16 10:39AM EDT2019-10-300.380.370.38+0.01+2.70%8510,44316.57%
SPY191101P002850002019-10-16 10:35AM EDT2019-11-010.540.530.54+0.03+5.88%5233,10317.07%
SPY191104P002850002019-10-15 2:59PM EDT2019-11-040.680.590.60+0.11+19.30%101,34616.21%
SPY191106P002850002019-10-16 10:28AM EDT2019-11-060.700.710.72+0.03+4.48%1528516.30%
SPY191108P002850002019-10-16 9:57AM EDT2019-11-080.920.820.84+0.12+15.00%201,89016.37%
SPY191111P002850002019-10-15 3:19PM EDT2019-11-110.880.890.910.00-12833915.83%
SPY191113P002850002019-10-15 3:30PM EDT2019-11-130.961.030.990.00-88715.70%
SPY191115P002850002019-10-16 10:37AM EDT2019-11-151.161.161.17+0.03+2.65%8,15476,73916.07%
SPY191118P002850002019-10-16 9:31AM EDT2019-11-181.401.301.31+0.16+12.90%15372915.98%
SPY191122P002850002019-10-16 10:30AM EDT2019-11-221.601.601.62+0.02+1.27%3186316.36%
SPY191129P002850002019-10-16 10:13AM EDT2019-11-292.051.901.92+0.18+9.63%843616.08%
SPY191220P002850002019-10-16 10:22AM EDT2019-12-203.453.393.41+0.14+4.23%3,41663,93017.18%
SPY191231P002850002019-10-16 11:09AM EDT2019-12-313.813.793.800.00-18533,60816.79%
SPY200117P002850002019-10-16 10:34AM EDT2020-01-174.794.764.79+0.01+0.21%83547,79617.16%
SPY200221P002850002019-10-16 10:43AM EDT2020-02-216.366.236.26+0.07+1.11%11,16017.05%
SPY200320P002850002019-10-16 10:59AM EDT2020-03-207.667.637.68+0.02+0.26%27,65217.50%
SPY200331P002850002019-10-16 10:20AM EDT2020-03-318.058.048.07+0.03+0.37%32,25817.45%
SPY200619P002850002019-10-16 9:51AM EDT2020-06-1911.2510.9011.02+0.35+3.21%10012,07217.65%
SPY200630P002850002019-10-15 12:36PM EDT2020-06-3011.3011.3811.480.00-115017.76%
SPY200918P002850002019-10-15 10:14AM EDT2020-09-1814.0013.8213.950.00-13,58317.83%
SPY200930P002850002019-10-14 12:04AM EDT2020-09-3015.3114.0914.220.00-4417.77%
SPY201016P002850002019-10-15 12:59PM EDT2020-10-1614.5014.5214.700.00-204417.81%
SPY201120P002850002019-10-11 2:52PM EDT2020-11-2016.7015.8716.060.00-112218.17%
SPY201218P002850002019-10-16 9:39AM EDT2020-12-1816.8016.5816.76+0.32+1.94%21,94818.14%
SPY210115P002850002019-10-15 10:10AM EDT2021-01-1517.8017.2317.450.00-85,02718.13%
SPY210319P002850002019-10-10 1:39PM EDT2021-03-1922.1518.7118.860.00-5061318.04%
SPY210618P002850002019-10-15 2:28PM EDT2021-06-1820.5020.7220.980.00-172418.10%
SPY210917P002850002019-10-14 11:38AM EDT2021-09-1723.7122.5322.840.00-94818.07%
SPY211217P002850002019-10-02 2:15PM EDT2021-12-1727.5024.2824.610.00-11,65218.06%
SPY220121P002850002019-10-14 9:47AM EDT2022-01-2126.5024.7025.360.00-11918.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen