SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:287.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002870002019-10-22 2:13PM EDT2019-10-2313.6911.9912.08+0.66+5.07%1042.97%
SPY191025C002870002019-10-22 12:47PM EDT2019-10-2512.6412.0812.16+0.81+6.85%13028.08%
SPY191028C002870002019-10-18 3:59PM EDT2019-10-2811.6212.1112.180.00-2020.31%
SPY191030C002870002019-10-22 11:31AM EDT2019-10-3013.5912.2812.34+0.24+1.80%2020.26%
SPY191101C002870002019-10-22 12:47PM EDT2019-11-0113.1112.4712.56-0.27-2.02%59020.70%
SPY191104C002870002019-10-21 3:39PM EDT2019-11-0413.5112.5512.630.00-4018.79%
SPY191106C002870002019-10-14 3:41PM EDT2019-11-0610.9312.7612.830.00-1019.04%
SPY191108C002870002019-10-14 3:18PM EDT2019-11-0811.2812.9513.020.00-21019.17%
SPY191111C002870002019-10-17 10:10AM EDT2019-11-1114.1913.0413.100.00-8018.14%
SPY191113C002870002019-10-17 10:14AM EDT2019-11-1314.4213.2213.310.00-2018.42%
SPY191115C002870002019-10-22 2:46PM EDT2019-11-1513.8213.4313.49-0.38-2.68%684018.52%
SPY191122C002870002019-10-22 1:40PM EDT2019-11-2215.3713.9614.11+1.35+9.63%10018.81%
SPY191129C002870002019-10-15 3:32PM EDT2019-11-2915.1714.3814.460.00---18.19%
SPY191220C002870002019-10-22 2:56PM EDT2019-12-2016.4715.8215.89+0.60+3.78%35018.29%
SPY191231C002870002019-10-22 3:36PM EDT2019-12-3116.7616.1216.13+0.28+1.70%45017.34%
SPY200117C002870002019-10-22 3:55PM EDT2020-01-1717.0216.8416.93-0.56-3.19%3093,61917.15%
SPY200221C002870002019-10-17 3:40PM EDT2020-02-2119.2318.7918.850.00-3017.62%
SPY200320C002870002019-10-22 2:46PM EDT2020-03-2020.8420.1420.27+0.11+0.53%614017.93%
SPY200331C002870002019-10-21 11:04AM EDT2020-03-3121.0920.4720.580.00-481017.73%
SPY200619C002870002019-10-21 3:30PM EDT2020-06-1924.3523.6523.800.00-11018.06%
SPY200630C002870002019-10-07 1:07PM EDT2020-06-3022.1023.8524.100.00-1017.98%
SPY200918C002870002019-10-04 2:22PM EDT2020-09-1825.3526.4126.630.00-18018.01%
SPY201218C002870002019-10-16 11:14AM EDT2020-12-1829.1629.1129.420.00-2018.24%
SPY210115C002870002019-10-11 2:47PM EDT2021-01-1530.1029.6529.980.00-1018.10%
SPY210319C002870002019-10-16 11:20AM EDT2021-03-1930.9931.1131.470.00-2018.06%
SPY211217C002870002019-10-04 4:06PM EDT2021-12-1733.6136.3436.860.00-1017.80%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002870002019-10-22 3:55PM EDT2019-10-230.010.010.010.00-132,66531.25%
SPY191025P002870002019-10-22 3:57PM EDT2019-10-250.040.030.04+0.01+33.33%429021.68%
SPY191028P002870002019-10-22 3:43PM EDT2019-10-280.050.060.07-0.01-16.67%75016.80%
SPY191030P002870002019-10-22 3:44PM EDT2019-10-300.160.180.19-0.03-15.79%442017.60%
SPY191101P002870002019-10-22 3:50PM EDT2019-11-010.310.320.33+0.02+6.90%106017.87%
SPY191104P002870002019-10-22 3:47PM EDT2019-11-040.390.390.40+0.01+2.63%3831,42016.48%
SPY191106P002870002019-10-22 3:57PM EDT2019-11-060.520.530.54-0.01-1.89%2016.65%
SPY191108P002870002019-10-22 4:10PM EDT2019-11-080.690.680.69+0.03+4.55%113016.82%
SPY191111P002870002019-10-22 1:48PM EDT2019-11-110.530.740.76-0.58-52.25%25015.98%
SPY191113P002870002019-10-22 1:47PM EDT2019-11-130.800.880.90-0.06-6.98%567616.09%
SPY191115P002870002019-10-22 4:00PM EDT2019-11-151.051.051.06+0.10+10.53%1,236016.30%
SPY191118P002870002019-10-22 3:03PM EDT2019-11-181.121.181.20+0.02+1.82%7-16.07%
SPY191120P002870002019-10-22 3:05PM EDT2019-11-201.321.341.35-0.02-1.49%145-16.19%
SPY191122P002870002019-10-22 2:41PM EDT2019-11-221.311.491.51-0.06-4.38%279016.35%
SPY191129P002870002019-10-22 3:54PM EDT2019-11-291.771.801.82+0.11+6.63%100015.92%
SPY191220P002870002019-10-22 3:48PM EDT2019-12-203.293.323.34+0.24+7.87%4,143016.90%
SPY191231P002870002019-10-22 3:57PM EDT2019-12-313.773.803.83+0.26+7.41%2,062016.65%
SPY200117P002870002019-10-22 3:23PM EDT2020-01-174.544.724.75+0.03+0.67%574016.79%
SPY200221P002870002019-10-22 2:04PM EDT2020-02-215.886.406.42-0.25-4.08%22016.93%
SPY200320P002870002019-10-22 3:54PM EDT2020-03-207.777.837.85+0.22+2.91%168017.33%
SPY200331P002870002019-10-21 3:59PM EDT2020-03-317.698.238.27-0.21-2.66%57017.31%
SPY200619P002870002019-10-15 3:57PM EDT2020-06-1911.5011.3111.400.00-2017.62%
SPY200630P002870002019-10-21 4:14PM EDT2020-06-3011.3411.6811.770.00-2017.63%
SPY200918P002870002019-10-15 3:17PM EDT2020-09-1814.4214.2714.400.00-418117.81%
SPY200930P002870002019-10-21 12:00AM EDT2020-09-3014.4714.7114.770.00---17.84%
SPY201120P002870002019-10-09 10:29AM EDT2020-11-2020.9016.4316.780.00-1018.35%
SPY201218P002870002019-10-17 10:15AM EDT2020-12-1816.8817.2717.450.00-3018.28%
SPY210115P002870002019-10-03 12:45PM EDT2021-01-1523.3517.9318.100.00-18018.22%
SPY210319P002870002019-09-27 9:30AM EDT2021-03-1920.6519.3219.530.00-332018.13%
SPY211217P002870002019-10-21 4:10PM EDT2021-12-1724.8425.2325.590.00-15018.26%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen