SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:288.00
Callsfür23. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190823C002880002019-08-21 4:12PM EDT2019-08-235.205.295.38+1.90+57.58%1,0824,15330.37%
SPY190826C002880002019-08-21 4:00PM EDT2019-08-265.255.555.62+1.65+45.83%5482,45221.38%
SPY190828C002880002019-08-21 3:32PM EDT2019-08-285.525.916.00+0.96+21.05%1482,26520.85%
SPY190830C002880002019-08-21 4:14PM EDT2019-08-306.306.306.36+1.79+39.69%3663,07720.62%
SPY190903C002880002019-08-21 4:14PM EDT2019-09-036.506.496.59+1.60+32.65%632,14618.32%
SPY190904C002880002019-08-21 3:18PM EDT2019-09-046.196.656.75+0.51+8.98%101,25118.43%
SPY190906C002880002019-08-21 3:54PM EDT2019-09-066.706.997.08+1.34+25.00%1931,80218.72%
SPY190909C002880002019-08-21 2:00PM EDT2019-09-096.517.147.24-0.49-7.00%81,40517.83%
SPY190911C002880002019-08-19 3:00PM EDT2019-09-117.667.407.500.00-346117.96%
SPY190913C002880002019-08-21 2:44PM EDT2019-09-137.247.687.78+0.49+7.26%121,19118.18%
SPY190916C002880002019-08-21 9:34AM EDT2019-09-167.477.837.92+0.69+10.18%125517.58%
SPY190918C002880002019-08-21 4:13PM EDT2019-09-188.138.188.27+1.35+19.91%115618.09%
SPY190920C002880002019-08-21 4:03PM EDT2019-09-208.288.328.39+1.50+22.12%15716,00817.85%
SPY190927C002880002019-08-21 3:40PM EDT2019-09-278.328.648.74-0.62-6.94%1,20010517.06%
SPY190930C002880002019-08-21 4:02PM EDT2019-09-308.658.748.83+1.33+18.17%134,66716.65%
SPY191018C002880002019-08-21 4:14PM EDT2019-10-1810.009.9410.05+1.25+14.29%2583,61116.56%
SPY191115C002880002019-08-21 4:14PM EDT2019-11-1511.9611.9212.00+1.33+12.51%1242,62317.14%
SPY191220C002880002019-08-20 3:55PM EDT2019-12-2012.7313.8914.020.00-1214,61117.53%
SPY191231C002880002019-08-19 11:17AM EDT2019-12-3114.5014.1714.290.00-142417.17%
SPY200117C002880002019-08-21 3:49PM EDT2020-01-1714.5014.8114.94-0.50-3.33%181,81517.05%
SPY200320C002880002019-08-21 4:14PM EDT2020-03-2017.3917.3317.49+1.99+12.92%550617.21%
SPY200331C002880002019-08-16 9:44AM EDT2020-03-3114.8517.6117.760.00-3011917.08%
SPY200619C002880002019-08-20 9:37AM EDT2020-06-1919.3320.1720.320.00-103,03017.10%
SPY200630C002880002019-08-20 10:33AM EDT2020-06-3019.4120.3820.560.00-16417.02%
SPY201218C002880002019-08-16 12:03PM EDT2020-12-1824.2624.4124.710.00-124616.82%
SPY210115C002880002019-08-16 3:07PM EDT2021-01-1523.9424.9125.240.00-53116.75%
SPY210319C002880002019-08-05 12:49PM EDT2021-03-1922.1026.2226.610.00-1416.75%
SPY211217C002880002019-08-19 2:27PM EDT2021-12-1730.5530.8131.310.00-366416.48%
Putsfür23. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190823P002880002019-08-21 4:14PM EDT2019-08-230.390.390.40-1.00-71.94%23,48412,57921.14%
SPY190826P002880002019-08-21 4:14PM EDT2019-08-260.630.630.64-1.09-63.37%2,7495,57915.99%
SPY190828P002880002019-08-21 4:14PM EDT2019-08-280.960.960.97-1.16-54.72%9971,59516.24%
SPY190830P002880002019-08-21 4:14PM EDT2019-08-301.281.261.28-1.26-49.61%2,89511,63016.39%
SPY190903P002880002019-08-21 4:07PM EDT2019-09-031.521.441.48-1.28-45.71%2,7073,64514.72%
SPY190904P002880002019-08-21 3:57PM EDT2019-09-041.731.581.62-1.15-39.93%3701,12314.89%
SPY190906P002880002019-08-21 4:13PM EDT2019-09-061.931.851.88-1.35-41.16%1,0609,56715.15%
SPY190909P002880002019-08-21 3:55PM EDT2019-09-092.142.002.03-1.26-37.06%15063314.54%
SPY190911P002880002019-08-21 4:02PM EDT2019-09-112.322.222.25-0.93-28.62%18070214.70%
SPY190913P002880002019-08-21 3:48PM EDT2019-09-132.672.442.47-1.23-31.54%6801,69814.88%
SPY190916P002880002019-08-21 3:28PM EDT2019-09-162.802.572.60-0.84-23.08%7229114.45%
SPY190918P002880002019-08-21 3:29PM EDT2019-09-183.122.892.92-1.01-24.46%952,29814.99%
SPY190920P002880002019-08-21 4:14PM EDT2019-09-203.513.483.51-1.56-30.77%1,98335,20916.37%
SPY190927P002880002019-08-21 3:49PM EDT2019-09-274.324.034.07-1.06-19.70%4527016.33%
SPY190930P002880002019-08-21 3:48PM EDT2019-09-304.444.174.21-1.16-20.71%404,14216.09%
SPY191018P002880002019-08-21 3:59PM EDT2019-10-185.695.465.50-1.35-19.18%1,1928,72916.26%
SPY191115P002880002019-08-21 3:19PM EDT2019-11-157.387.087.14-1.22-14.19%3282,17416.34%
SPY191220P002880002019-08-21 4:05PM EDT2019-12-209.229.109.17-1.50-13.99%2409,43316.87%
SPY191231P002880002019-08-20 9:32AM EDT2019-12-3110.429.489.570.00-811,91816.74%
SPY200117P002880002019-08-21 3:38PM EDT2020-01-1710.4210.1710.25-1.33-11.32%1299,91316.68%
SPY200320P002880002019-08-21 4:06PM EDT2020-03-2012.7612.6212.73-1.34-9.50%711,32116.83%
SPY200331P002880002019-08-21 4:14PM EDT2020-03-3113.0512.9613.09-0.96-6.85%999416.81%
SPY200619P002880002019-08-21 4:02PM EDT2020-06-1915.6215.4615.57-1.04-6.24%802,03816.80%
SPY200630P002880002019-08-14 11:17AM EDT2020-06-3019.5315.7515.900.00-22216.81%
SPY201218P002880002019-08-16 10:42AM EDT2020-12-1822.8020.3020.540.00-59417.03%
SPY210115P002880002019-08-19 12:13PM EDT2021-01-1521.4220.8921.140.00-132,26917.00%
SPY210319P002880002019-08-16 12:38PM EDT2021-03-1924.8222.3522.610.00-101217.07%
SPY211217P002880002019-08-16 12:30PM EDT2021-12-1730.3628.0428.470.00-32417.42%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen