SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:286.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002860002019-10-14 1:35PM EDT2019-10-2310.5713.0013.080.00-1046.09%
SPY191025C002860002019-10-22 1:21PM EDT2019-10-2514.7213.1313.20+2.00+15.72%4031.35%
SPY191028C002860002019-10-22 9:47AM EDT2019-10-2814.7013.0413.15+2.56+21.09%6020.90%
SPY191030C002860002019-10-22 10:39AM EDT2019-10-3014.8413.2413.32+1.99+15.49%5021.27%
SPY191101C002860002019-10-22 3:21PM EDT2019-11-0114.1113.3713.44+1.03+7.87%1020.58%
SPY191104C002860002019-10-18 11:49AM EDT2019-11-0413.2013.5113.590.00-2019.53%
SPY191106C002860002019-10-14 1:41PM EDT2019-11-0611.8313.6013.660.00-12918.79%
SPY191108C002860002019-10-22 2:50PM EDT2019-11-0814.5113.8713.94+0.92+6.77%1019.69%
SPY191111C002860002019-10-14 12:14AM EDT2019-11-1114.6013.9514.020.00--018.65%
SPY191113C002860002019-10-18 3:07PM EDT2019-11-1314.1014.1314.190.00---18.75%
SPY191115C002860002019-10-22 3:03PM EDT2019-11-1514.7014.3214.41-0.49-3.23%213019.09%
SPY191122C002860002019-10-18 1:51PM EDT2019-11-2214.8014.8514.940.00-58019.04%
SPY191129C002860002019-10-21 12:33PM EDT2019-11-2916.0015.2315.310.00-6-18.52%
SPY191220C002860002019-10-22 2:57PM EDT2019-12-2017.2716.6316.71-0.20-1.14%11018.58%
SPY191231C002860002019-10-22 3:34PM EDT2019-12-3117.5816.9516.960.00-105017.64%
SPY200117C002860002019-10-22 2:59PM EDT2020-01-1718.1417.6817.76-0.26-1.41%150017.45%
SPY200221C002860002019-10-10 1:57PM EDT2020-02-2119.4519.4719.530.00-130817.68%
SPY200320C002860002019-10-22 3:31PM EDT2020-03-2021.6220.9421.06+0.07+0.32%36018.17%
SPY200331C002860002019-10-21 11:37AM EDT2020-03-3122.4021.2221.36+0.66+3.04%1017.95%
SPY200619C002860002019-10-15 10:34AM EDT2020-06-1924.2924.3224.480.00-1018.16%
SPY200630C002860002019-10-02 10:13AM EDT2020-06-3020.7724.5724.760.00-162618.06%
SPY200918C002860002019-10-07 9:46AM EDT2020-09-1824.4427.0927.330.00-1018.14%
SPY201218C002860002019-10-09 12:45PM EDT2020-12-1825.9429.8030.050.00-1018.31%
SPY210115C002860002019-08-29 3:58PM EDT2021-01-1526.6132.0932.420.00-34619.61%
SPY210319C002860002019-07-01 11:23AM EDT2021-03-1930.290.000.000.00-200.00%
SPY211217C002860002019-10-02 12:53PM EDT2021-12-1730.6036.9637.540.00-1017.90%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002860002019-10-22 2:01PM EDT2019-10-230.010.010.010.00-6033.59%
SPY191025P002860002019-10-22 3:57PM EDT2019-10-250.030.020.030.00-704022.46%
SPY191028P002860002019-10-22 3:57PM EDT2019-10-280.040.050.06-0.01-20.00%13017.58%
SPY191030P002860002019-10-22 3:49PM EDT2019-10-300.150.150.16+0.01+7.14%14018.12%
SPY191101P002860002019-10-22 3:36PM EDT2019-11-010.220.270.28-0.04-15.38%208018.31%
SPY191104P002860002019-10-22 2:31PM EDT2019-11-040.230.340.35-0.13-36.11%16016.92%
SPY191106P002860002019-10-22 3:45PM EDT2019-11-060.440.460.48+0.01+2.33%16017.10%
SPY191108P002860002019-10-22 3:55PM EDT2019-11-080.570.580.59+0.02+3.64%102017.02%
SPY191111P002860002019-10-22 3:40PM EDT2019-11-110.590.670.68-0.03-4.84%44016.35%
SPY191113P002860002019-10-22 3:53PM EDT2019-11-130.780.790.81+0.01+1.30%3016.44%
SPY191115P002860002019-10-22 3:56PM EDT2019-11-150.930.930.94+0.09+10.71%548016.52%
SPY191118P002860002019-10-22 1:16PM EDT2019-11-180.841.081.10-0.21-20.00%7-16.43%
SPY191122P002860002019-10-22 2:06PM EDT2019-11-221.081.371.39-0.19-14.96%73016.68%
SPY191129P002860002019-10-22 3:24PM EDT2019-11-291.551.651.67+0.01+0.65%1,018016.16%
SPY191220P002860002019-10-22 3:57PM EDT2019-12-203.123.133.14+0.20+6.85%4,325017.10%
SPY191231P002860002019-10-22 1:52PM EDT2019-12-313.223.603.64-0.28-8.00%82016.88%
SPY200117P002860002019-10-22 1:59PM EDT2020-01-174.364.534.57+0.05+1.16%436017.07%
SPY200221P002860002019-10-22 3:45PM EDT2020-02-216.116.146.18+0.26+4.44%53017.11%
SPY200320P002860002019-10-22 3:43PM EDT2020-03-207.387.597.62+0.09+1.23%38017.54%
SPY200331P002860002019-10-22 2:21PM EDT2020-03-317.457.988.02-0.56-6.99%3017.48%
SPY200619P002860002019-10-21 3:27PM EDT2020-06-1910.7811.0611.130.00-17017.78%
SPY200630P002860002019-10-03 10:20AM EDT2020-06-3018.4212.2912.420.00-2018.78%
SPY200918P002860002019-10-11 1:50PM EDT2020-09-1815.0314.0314.160.00-313318.00%
SPY201016P002860002019-10-02 3:53PM EDT2020-10-1620.6414.8315.120.00--018.14%
SPY201120P002860002019-10-09 10:29AM EDT2020-11-2020.5416.1116.440.00-1018.44%
SPY201218P002860002019-10-17 3:55PM EDT2020-12-1816.8216.9717.140.00-2018.40%
SPY210115P002860002019-10-21 1:46PM EDT2021-01-1517.4517.5917.820.00-7018.36%
SPY210319P002860002019-09-27 9:30AM EDT2021-03-1920.3119.2219.370.00-1018.35%
SPY211217P002860002019-10-02 1:19PM EDT2021-12-1730.5624.8625.220.00-1018.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen