SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:286.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002860002019-08-23 4:14PM EDT2019-08-261.851.841.90-5.25-73.94%13,43393728.86%
SPY190828C002860002019-08-23 4:14PM EDT2019-08-282.742.692.78-4.24-60.74%3,66042527.88%
SPY190830C002860002019-08-23 4:14PM EDT2019-08-303.293.293.35-4.30-56.65%12,3684,05226.70%
SPY190903C002860002019-08-23 4:14PM EDT2019-09-033.623.603.71-4.55-55.69%8901,19222.61%
SPY190904C002860002019-08-23 4:14PM EDT2019-09-043.853.853.96-4.65-54.71%51349322.83%
SPY190906C002860002019-08-23 4:09PM EDT2019-09-064.354.304.39-4.34-49.94%2,9821,63423.00%
SPY190909C002860002019-08-23 4:14PM EDT2019-09-094.564.484.58-4.48-49.56%13051821.53%
SPY190911C002860002019-08-23 4:11PM EDT2019-09-114.844.794.90-4.09-45.80%14831121.58%
SPY190913C002860002019-08-23 4:11PM EDT2019-09-135.105.115.20-4.24-45.40%5401,28521.60%
SPY190916C002860002019-08-23 3:54PM EDT2019-09-164.565.235.35-5.08-52.70%78520.67%
SPY190918C002860002019-08-23 3:58PM EDT2019-09-184.905.575.68-4.87-49.85%12372320.94%
SPY190920C002860002019-08-23 4:14PM EDT2019-09-205.785.715.80-4.12-41.62%12,07829,54620.53%
SPY190923C002860002019-08-23 4:14PM EDT2019-09-235.765.715.87+5.76+∞%70710919.69%
SPY190925C002860002019-08-23 3:03PM EDT2019-09-256.225.876.03+6.22+∞%247019.54%
SPY190927C002860002019-08-23 3:53PM EDT2019-09-275.436.066.21-4.71-46.45%371,04419.48%
SPY190930C002860002019-08-23 4:01PM EDT2019-09-306.296.206.32-3.79-37.60%1,5233,85618.98%
SPY191004C002860002019-08-23 4:08PM EDT2019-10-046.596.576.73+6.59+∞%58119.10%
SPY191018C002860002019-08-23 4:14PM EDT2019-10-187.657.657.78-3.45-31.08%1,4248,02018.87%
SPY191115C002860002019-08-23 4:01PM EDT2019-11-159.679.629.78-3.59-27.07%7272,24819.05%
SPY191220C002860002019-08-23 3:49PM EDT2019-12-2010.7410.9611.91-4.54-29.71%1725,54319.27%
SPY191231C002860002019-08-23 3:57PM EDT2019-12-3111.0211.2812.17-4.40-28.53%1431,11518.82%
SPY200117C002860002019-08-23 3:08PM EDT2020-01-1712.7911.9712.92-2.62-17.00%131,99018.73%
SPY200320C002860002019-08-23 3:31PM EDT2020-03-2014.9514.0316.14-3.74-20.01%283,98219.40%
SPY200331C002860002019-08-23 1:40PM EDT2020-03-3115.8814.3216.51-5.44-25.52%57019.33%
SPY200619C002860002019-08-23 3:47PM EDT2020-06-1917.8216.5419.00-3.83-17.69%11,76318.97%
SPY200630C002860002019-08-23 3:53PM EDT2020-06-3017.5317.0019.50-3.99-18.54%2561519.11%
SPY201218C002860002019-08-23 3:27PM EDT2020-12-1822.1920.4624.16-3.47-13.52%163118.92%
SPY210115C002860002019-08-23 2:58PM EDT2021-01-1523.1920.8924.58-2.88-11.05%22618.71%
SPY210319C002860002019-07-01 11:23AM EDT2021-03-1930.290.000.000.00-200.10%
SPY211217C002860002019-08-23 3:51PM EDT2021-12-1728.0026.0130.00-3.42-10.88%418817.67%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002860002019-08-23 4:13PM EDT2019-08-262.302.182.25+1.97+596.97%29,7925,01819.09%
SPY190828P002860002019-08-23 4:13PM EDT2019-08-283.163.033.10+2.42+327.03%8,0882,36420.83%
SPY190830P002860002019-08-23 4:14PM EDT2019-08-303.603.543.60+2.56+246.15%13,2947,75720.48%
SPY190903P002860002019-08-23 4:14PM EDT2019-09-033.933.843.95+2.78+241.74%1,1452,20417.74%
SPY190904P002860002019-08-23 4:04PM EDT2019-09-043.974.074.18+2.65+200.76%4601,06218.09%
SPY190906P002860002019-08-23 4:04PM EDT2019-09-064.324.464.55+2.73+171.70%1,8551,97918.38%
SPY190909P002860002019-08-23 4:02PM EDT2019-09-094.684.634.74+2.82+151.61%61068617.37%
SPY190911P002860002019-08-23 3:57PM EDT2019-09-116.174.925.02+4.08+195.22%1351,02617.49%
SPY190913P002860002019-08-23 3:59PM EDT2019-09-135.745.175.26+3.43+148.48%6911,36817.49%
SPY190916P002860002019-08-23 4:14PM EDT2019-09-165.375.285.40+3.10+136.56%51729716.81%
SPY190918P002860002019-08-23 4:11PM EDT2019-09-185.655.595.70+2.92+106.96%1362,23217.13%
SPY190920P002860002019-08-23 4:12PM EDT2019-09-206.546.386.46+3.20+95.81%6,70835,25618.95%
SPY190923P002860002019-08-23 3:55PM EDT2019-09-237.846.486.62+7.84+∞%4341,34918.47%
SPY190925P002860002019-08-23 1:56PM EDT2019-09-256.526.726.85+6.52+∞%1566318.57%
SPY190927P002860002019-08-23 3:56PM EDT2019-09-278.236.977.09+4.32+110.49%8540018.71%
SPY190930P002860002019-08-23 4:11PM EDT2019-09-307.237.137.24+3.25+81.66%2124,75718.35%
SPY191004P002860002019-08-23 4:08PM EDT2019-10-047.567.547.69+7.56+∞%72018.61%
SPY191018P002860002019-08-23 4:04PM EDT2019-10-188.458.538.64+3.15+59.43%4,93116,24718.23%
SPY191115P002860002019-08-23 3:58PM EDT2019-11-1511.1010.1110.28+4.20+60.87%5354,27317.87%
SPY191220P002860002019-08-23 4:05PM EDT2019-12-2012.2112.2112.35+3.45+39.38%1,7837,18218.19%
SPY191231P002860002019-08-23 2:45PM EDT2019-12-3112.7412.6012.80+3.92+44.44%2655218.06%
SPY200117P002860002019-08-23 3:55PM EDT2020-01-1714.5013.2613.43+4.54+45.58%19011,49317.86%
SPY200320P002860002019-08-23 3:55PM EDT2020-03-2017.0015.0016.84+4.30+33.86%795,05418.90%
SPY200331P002860002019-08-23 3:19PM EDT2020-03-3116.3815.4217.19+0.05+0.31%85418.81%
SPY200619P002860002019-08-23 3:57PM EDT2020-06-1919.7518.0019.87+4.36+28.33%301,00418.72%
SPY200630P002860002019-08-23 2:08PM EDT2020-06-3018.8018.0020.16+3.40+22.08%3818.66%
SPY201218P002860002019-08-22 9:51AM EDT2020-12-1819.6122.3225.090.00-19418.78%
SPY210115P002860002019-08-23 3:36PM EDT2021-01-1524.6022.8725.63+3.62+17.25%161,16218.67%
SPY210319P002860002019-08-23 1:07PM EDT2021-03-1925.1224.2327.23+2.87+12.90%3218.74%
SPY211217P002860002019-08-14 2:14PM EDT2021-12-1730.6029.5733.310.00-32918.97%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen