SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:288.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002880002019-10-15 4:03PM EDT2019-10-1611.0810.9110.990.00-181,03158.40%
SPY191018C002880002019-10-16 10:16AM EDT2019-10-1810.5810.7410.80-0.76-6.70%1113,19130.76%
SPY191021C002880002019-10-14 3:57PM EDT2019-10-2111.2010.8110.880.00-157222.90%
SPY191023C002880002019-10-15 10:24AM EDT2019-10-2310.4710.9711.040.00-529021.63%
SPY191025C002880002019-10-15 10:40AM EDT2019-10-2511.4911.1611.220.00-621,04021.00%
SPY191028C002880002019-10-11 3:31PM EDT2019-10-2811.3411.4511.310.00-2219819.08%
SPY191030C002880002019-10-15 2:59PM EDT2019-10-3012.0611.6811.510.00-5022119.09%
SPY191101C002880002019-10-15 4:04PM EDT2019-11-0112.0811.6811.750.00-3062219.34%
SPY191104C002880002019-10-14 1:57PM EDT2019-11-0410.1111.7811.850.00-236718.35%
SPY191106C002880002019-10-11 12:05PM EDT2019-11-0612.2911.9912.110.00-25418.74%
SPY191108C002880002019-10-15 12:21PM EDT2019-11-0812.7612.3912.450.00-338419.43%
SPY191111C002880002019-10-08 3:23PM EDT2019-11-118.0212.2912.380.00--1118.03%
SPY191115C002880002019-10-16 10:24AM EDT2019-11-1512.5612.8512.76-0.59-4.49%305,12818.25%
SPY191122C002880002019-10-15 3:05PM EDT2019-11-2213.7913.2913.330.00-2293218.33%
SPY191129C002880002019-10-15 3:32PM EDT2019-11-2914.2513.6913.730.00-151717.99%
SPY191220C002880002019-10-15 3:48PM EDT2019-12-2015.5015.1615.220.00-13012,04818.26%
SPY191231C002880002019-10-16 10:26AM EDT2019-12-3115.4115.4915.50-0.35-2.22%4083717.49%
SPY200117C002880002019-10-15 3:35PM EDT2020-01-1716.8016.2716.360.00-73,24417.41%
SPY200221C002880002019-10-11 3:53PM EDT2020-02-2117.1718.1318.180.00-216917.66%
SPY200320C002880002019-10-16 10:56AM EDT2020-03-2019.7219.7119.83-0.25-1.25%22477418.27%
SPY200331C002880002019-10-11 4:00PM EDT2020-03-3118.8420.0119.950.00-1217917.82%
SPY200619C002880002019-10-11 10:31AM EDT2020-06-1923.2522.9323.070.00-93,08718.03%
SPY200630C002880002019-10-08 12:17PM EDT2020-06-3018.7623.2823.480.00-26518.07%
SPY200918C002880002019-10-04 9:53AM EDT2020-09-1822.6025.6225.840.00-4517.94%
SPY200930C002880002019-10-10 11:44AM EDT2020-09-3023.7725.9926.190.00--1917.95%
SPY201016C002880002019-10-08 11:39AM EDT2020-10-1621.8126.3126.600.00--2017.91%
SPY201218C002880002019-10-02 3:27PM EDT2020-12-1822.8328.1528.480.00-101,52818.06%
SPY210115C002880002019-10-15 3:55PM EDT2021-01-1529.1128.7229.080.00-16517.96%
SPY210319C002880002019-10-02 3:24PM EDT2021-03-1925.6130.1930.560.00-1917.92%
SPY211217C002880002019-10-15 3:00PM EDT2021-12-1735.7535.2135.730.00-880917.56%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002880002019-10-16 10:15AM EDT2019-10-160.010.000.01-0.01-50.00%609,02827.74%
SPY191018P002880002019-10-16 11:04AM EDT2019-10-180.040.040.05-0.04-50.00%36732,23919.92%
SPY191021P002880002019-10-16 10:28AM EDT2019-10-210.080.080.09-0.03-27.27%161,78015.63%
SPY191023P002880002019-10-16 10:26AM EDT2019-10-230.200.170.180.00-3011,51015.55%
SPY191025P002880002019-10-16 10:38AM EDT2019-10-250.300.290.300.00-718,47915.67%
SPY191028P002880002019-10-16 10:32AM EDT2019-10-280.390.350.370.00-2344114.53%
SPY191030P002880002019-10-16 10:11AM EDT2019-10-300.580.550.56-0.01-1.69%382,42215.21%
SPY191101P002880002019-10-16 10:27AM EDT2019-11-010.790.770.79+0.07+9.72%2031,27415.94%
SPY191104P002880002019-10-16 9:52AM EDT2019-11-040.990.850.82+0.17+20.73%4031,07414.88%
SPY191106P002880002019-10-16 10:46AM EDT2019-11-060.991.000.96+0.03+3.13%843014.98%
SPY191108P002880002019-10-16 10:07AM EDT2019-11-081.301.131.14+0.21+19.27%1627,75915.27%
SPY191111P002880002019-10-15 3:57PM EDT2019-11-111.181.211.230.00-5520814.82%
SPY191113P002880002019-10-16 9:46AM EDT2019-11-131.481.381.40+0.16+12.12%218715.05%
SPY191115P002880002019-10-16 10:37AM EDT2019-11-151.531.531.54+0.06+4.08%55126,37515.13%
SPY191122P002880002019-10-16 9:37AM EDT2019-11-222.122.042.06+0.15+7.61%582315.50%
SPY191129P002880002019-10-16 10:36AM EDT2019-11-292.352.342.36+0.10+4.44%137515.17%
SPY191220P002880002019-10-16 10:28AM EDT2019-12-203.963.973.97+0.08+2.06%30022,95616.36%
SPY191231P002880002019-10-16 10:18AM EDT2019-12-314.484.474.49-0.01-0.22%332,97016.25%
SPY200117P002880002019-10-16 10:19AM EDT2020-01-175.485.395.42+0.11+2.05%9516,51816.44%
SPY200221P002880002019-10-15 3:34PM EDT2020-02-216.897.017.060.00-459416.58%
SPY200320P002880002019-10-15 3:34PM EDT2020-03-208.338.368.400.00-252,77516.89%
SPY200331P002880002019-10-15 3:15PM EDT2020-03-318.858.858.890.00-4491,05016.98%
SPY200619P002880002019-10-15 3:58PM EDT2020-06-1911.7811.7111.830.00-23,00817.15%
SPY200630P002880002019-10-08 10:09AM EDT2020-06-3017.1912.2012.300.00-12017.28%
SPY200918P002880002019-10-11 10:49AM EDT2020-09-1815.7814.7014.830.00-27717.42%
SPY201016P002880002019-10-10 12:53PM EDT2020-10-1618.9815.4015.670.00--2117.47%
SPY201120P002880002019-10-15 1:04PM EDT2020-11-2016.6916.6816.890.00-101117.71%
SPY201218P002880002019-10-14 2:22PM EDT2020-12-1818.8217.5217.710.00-1023017.79%
SPY210115P002880002019-10-09 11:08AM EDT2021-01-1523.0018.1818.380.00-12,51117.76%
SPY210319P002880002019-10-02 11:08AM EDT2021-03-1925.3519.6919.920.00-33334017.78%
SPY211217P002880002019-10-08 10:43AM EDT2021-12-1730.7025.3425.650.00-42417.79%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen