SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:287.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002870002019-08-23 4:14PM EDT2019-08-261.351.311.38-4.73-77.80%21,1662,43727.20%
SPY190828C002870002019-08-23 4:12PM EDT2019-08-282.102.172.24-4.29-67.14%4,72079126.81%
SPY190830C002870002019-08-23 4:14PM EDT2019-08-302.742.732.80-4.08-59.82%10,3754,16225.83%
SPY190903C002870002019-08-23 4:08PM EDT2019-09-033.103.043.15-3.83-55.27%1,20085021.91%
SPY190904C002870002019-08-23 4:02PM EDT2019-09-043.453.283.39-3.84-52.67%80683922.13%
SPY190906C002870002019-08-23 4:10PM EDT2019-09-063.743.723.81-3.71-49.80%1,7162,62122.34%
SPY190909C002870002019-08-23 3:55PM EDT2019-09-093.153.914.01-3.50-52.63%1181,26920.98%
SPY190911C002870002019-08-23 4:03PM EDT2019-09-114.384.214.32-3.66-45.52%18168921.03%
SPY190913C002870002019-08-23 4:00PM EDT2019-09-134.484.514.61-4.23-48.56%3271,42621.05%
SPY190916C002870002019-08-23 3:53PM EDT2019-09-164.104.644.76-4.90-54.44%58412020.15%
SPY190918C002870002019-08-23 3:52PM EDT2019-09-184.394.975.08-4.34-49.71%50633320.42%
SPY190920C002870002019-08-23 4:12PM EDT2019-09-205.075.105.19-3.82-42.97%6,14523,41820.00%
SPY190923C002870002019-08-23 3:55PM EDT2019-09-234.365.115.26+4.36+∞%1,0969619.19%
SPY190925C002870002019-08-23 3:13PM EDT2019-09-254.555.265.41+4.55+∞%255019.03%
SPY190927C002870002019-08-23 3:55PM EDT2019-09-274.825.455.60-4.55-48.56%2691,38919.01%
SPY190930C002870002019-08-23 3:59PM EDT2019-09-305.205.595.71-4.31-45.32%5076,37818.53%
SPY191004C002870002019-08-23 3:28PM EDT2019-10-046.005.966.12+6.00+∞%16018.68%
SPY191018C002870002019-08-23 4:14PM EDT2019-10-187.087.047.18-3.57-33.52%2,53810,12818.54%
SPY191115C002870002019-08-23 3:56PM EDT2019-11-158.309.019.17-4.20-33.60%2464,22418.77%
SPY191220C002870002019-08-23 4:06PM EDT2019-12-2011.0110.3711.28-3.41-23.65%923,47319.01%
SPY191231C002870002019-08-23 3:32PM EDT2019-12-3110.5010.6511.55-3.92-27.18%181,39918.58%
SPY200117C002870002019-08-23 2:14PM EDT2020-01-1711.2511.3012.30-4.19-27.14%2,5121,96618.50%
SPY200320C002870002019-08-23 3:52PM EDT2020-03-2013.9613.4215.52-4.21-23.17%291819.21%
SPY200331C002870002019-08-08 11:49AM EDT2020-03-3116.2313.7116.000.00-11019.27%
SPY200619C002870002019-08-23 3:43PM EDT2020-06-1917.0016.0018.50-2.80-14.14%159218.92%
SPY200630C002870002019-08-19 3:30PM EDT2020-06-3021.0616.1718.620.00-111,53318.70%
SPY201218C002870002019-08-08 12:55PM EDT2020-12-1825.0619.8623.570.00-221318.81%
SPY210115C002870002019-08-23 3:22PM EDT2021-01-1521.9420.3123.99-3.36-13.28%163118.60%
SPY210319C002870002019-08-05 3:35PM EDT2021-03-1922.2621.4225.460.00-4418.58%
SPY211217C002870002019-08-15 9:57AM EDT2021-12-1727.3425.5030.000.00-1043017.93%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002870002019-08-23 4:14PM EDT2019-08-262.722.652.75+2.28+518.18%36,4056,32116.87%
SPY190828P002870002019-08-23 4:11PM EDT2019-08-283.573.483.57+2.72+320.00%7,5703,18819.59%
SPY190830P002870002019-08-23 4:12PM EDT2019-08-304.103.984.05+2.87+233.33%11,71212,25019.47%
SPY190903P002870002019-08-23 4:01PM EDT2019-09-034.354.284.39+2.95+210.71%2,1912,52316.96%
SPY190904P002870002019-08-23 3:54PM EDT2019-09-045.704.504.61+4.17+272.55%5071,38817.32%
SPY190906P002870002019-08-23 4:14PM EDT2019-09-065.004.894.98+3.20+177.78%2,8173,95617.70%
SPY190909P002870002019-08-23 3:57PM EDT2019-09-096.255.055.15+4.17+200.48%24981016.68%
SPY190911P002870002019-08-23 3:58PM EDT2019-09-116.385.335.44+4.08+177.39%19869716.90%
SPY190913P002870002019-08-23 4:14PM EDT2019-09-135.625.575.67+3.10+123.02%1,1044,91516.91%
SPY190916P002870002019-08-23 4:05PM EDT2019-09-165.705.695.81+3.24+131.71%34935816.27%
SPY190918P002870002019-08-23 3:59PM EDT2019-09-186.945.996.10+4.15+148.75%971,14216.59%
SPY190920P002870002019-08-23 4:05PM EDT2019-09-206.776.806.89+3.16+87.53%9,72831,13618.54%
SPY190923P002870002019-08-23 4:07PM EDT2019-09-236.906.927.03+6.90+∞%1,03965818.02%
SPY190925P002870002019-08-23 3:59PM EDT2019-09-258.027.147.27+8.02+∞%25018.17%
SPY190927P002870002019-08-23 3:47PM EDT2019-09-277.957.387.51+3.86+94.38%5736118.32%
SPY190930P002870002019-08-23 3:53PM EDT2019-09-308.677.547.65+4.36+101.16%5666,21217.96%
SPY191004P002870002019-08-23 3:55PM EDT2019-10-049.297.958.09+9.29+∞%48118.22%
SPY191018P002870002019-08-23 4:14PM EDT2019-10-189.028.939.04+3.47+62.52%3,7766,95417.89%
SPY191115P002870002019-08-23 4:02PM EDT2019-11-1510.4810.5010.67+3.33+46.57%4307,85717.58%
SPY191220P002870002019-08-23 4:05PM EDT2019-12-2012.6012.6112.76+3.41+37.11%1,4516,68117.98%
SPY191231P002870002019-08-23 3:54PM EDT2019-12-3114.1212.9913.17+4.48+46.47%451,50717.81%
SPY200117P002870002019-08-23 3:52PM EDT2020-01-1714.6013.6513.85+4.39+43.00%4,1354,71017.69%
SPY200320P002870002019-08-23 3:42PM EDT2020-03-2016.7415.5017.25+4.08+32.23%131,57318.74%
SPY200331P002870002019-08-21 10:55AM EDT2020-03-3113.0415.6517.580.00-12218.64%
SPY200619P002870002019-08-23 3:51PM EDT2020-06-1920.0018.5020.28+4.24+26.90%263,06518.59%
SPY200630P002870002019-08-07 3:21PM EDT2020-06-3018.5518.5020.570.00-21118.53%
SPY201218P002870002019-08-16 12:29PM EDT2020-12-1822.0722.7125.510.00-613518.68%
SPY210115P002870002019-08-23 3:47PM EDT2021-01-1525.0023.2726.06+3.91+18.54%71,13518.57%
SPY210319P002870002019-08-16 10:48AM EDT2021-03-1924.2524.6227.670.00-101518.66%
SPY211217P002870002019-08-23 11:57AM EDT2021-12-1730.8030.0033.78+0.40+1.32%12118.91%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen