SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:289.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002890002019-10-22 2:33PM EDT2019-10-2310.9910.0110.11+0.11+1.01%19027.64%
SPY191025C002890002019-10-21 4:11PM EDT2019-10-2510.5410.0810.16-0.62-5.56%20021.00%
SPY191028C002890002019-10-18 1:37PM EDT2019-10-289.6810.2210.280.00-3017.97%
SPY191030C002890002019-10-22 10:17AM EDT2019-10-3011.6410.3510.45+0.26+2.28%1017.95%
SPY191101C002890002019-10-18 2:21PM EDT2019-11-0112.2810.6210.69+1.65+15.52%13018.46%
SPY191104C002890002019-10-18 12:06PM EDT2019-11-0410.3510.6810.780.00-4017.04%
SPY191106C002890002019-10-21 12:41PM EDT2019-11-0611.7610.9511.010.00-25017.44%
SPY191108C002890002019-10-18 12:55PM EDT2019-11-0810.5511.1111.270.00-16017.93%
SPY191111C002890002019-10-14 9:53AM EDT2019-11-1111.0311.2811.340.00-7016.96%
SPY191113C002890002019-10-17 10:20AM EDT2019-11-1311.7511.4311.500.00---16.96%
SPY191115C002890002019-10-22 2:20PM EDT2019-11-1513.0611.6611.75+0.53+4.23%32017.37%
SPY191118C002890002019-10-18 3:48PM EDT2019-11-1811.7411.8411.930.00---17.13%
SPY191122C002890002019-10-22 1:40PM EDT2019-11-2213.6012.2512.31+1.26+10.21%10017.41%
SPY191129C002890002019-10-22 2:47PM EDT2019-11-2913.3212.6812.76+0.75+5.97%2017.20%
SPY191220C002890002019-10-22 3:45PM EDT2019-12-2014.3914.1214.20-0.62-4.13%192017.37%
SPY191231C002890002019-10-22 4:00PM EDT2019-12-3114.4614.5014.51-0.86-5.61%90016.64%
SPY200117C002890002019-10-22 2:02PM EDT2020-01-1716.3415.3515.39+0.25+1.55%772016.63%
SPY200221C002890002019-10-17 2:05PM EDT2020-02-2117.5217.2217.290.00-1017.06%
SPY200320C002890002019-10-22 2:47PM EDT2020-03-2019.2918.6918.80-0.10-0.52%12017.51%
SPY200331C002890002019-10-21 11:26AM EDT2020-03-3119.5718.9819.100.00-467017.31%
SPY200619C002890002019-10-17 1:09PM EDT2020-06-1922.5622.1922.330.00-7017.67%
SPY200630C002890002019-10-03 2:29PM EDT2020-06-3018.8022.4122.610.00-2017.57%
SPY200930C002890002019-10-03 9:40AM EDT2020-09-3020.3125.2825.520.00--017.66%
SPY201016C002890002019-10-03 1:01PM EDT2020-10-1621.7825.7326.140.00--017.81%
SPY201120C002890002019-10-14 12:06AM EDT2020-11-2026.7227.1527.580.00-10-18.21%
SPY201218C002890002019-10-14 11:00AM EDT2020-12-1826.7327.7328.000.00-200017.94%
SPY210115C002890002019-10-08 12:14PM EDT2021-01-1523.7628.3228.640.00-1017.87%
SPY210319C002890002019-08-26 2:35PM EDT2021-03-1922.9730.2830.810.00-14618.33%
SPY211217C002890002019-10-08 1:02PM EDT2021-12-1734.0035.1535.700.00-3017.70%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002890002019-10-22 4:01PM EDT2019-10-230.010.000.01-0.01-50.00%92018.75%
SPY191025P002890002019-10-22 3:57PM EDT2019-10-250.050.050.06+0.01+25.00%638017.19%
SPY191028P002890002019-10-22 3:41PM EDT2019-10-280.070.090.10-0.02-22.22%57014.26%
SPY191030P002890002019-10-22 3:44PM EDT2019-10-300.220.260.27-0.01-4.35%538015.58%
SPY191101P002890002019-10-22 3:58PM EDT2019-11-010.430.440.45+0.01+2.38%573016.14%
SPY191104P002890002019-10-22 3:45PM EDT2019-11-040.480.530.54-0.02-4.00%41015.09%
SPY191106P002890002019-10-22 3:54PM EDT2019-11-060.690.690.70+0.04+6.15%1,093015.32%
SPY191108P002890002019-10-22 3:50PM EDT2019-11-080.820.850.86+0.05+6.49%1,479015.48%
SPY191111P002890002019-10-22 3:59PM EDT2019-11-110.940.940.95+0.10+11.90%123014.84%
SPY191113P002890002019-10-22 3:55PM EDT2019-11-131.051.111.11-0.03-2.78%71015.02%
SPY191115P002890002019-10-22 3:59PM EDT2019-11-151.271.251.26+0.13+11.40%806015.13%
SPY191118P002890002019-10-22 3:54PM EDT2019-11-181.411.441.47-0.02-1.40%16-15.21%
SPY191120P002890002019-10-22 10:20AM EDT2019-11-201.281.581.60-0.22-14.67%7-15.22%
SPY191122P002890002019-10-22 3:54PM EDT2019-11-221.751.781.81+0.11+6.71%544015.55%
SPY191129P002890002019-10-22 3:57PM EDT2019-11-292.062.092.11+0.17+8.99%794015.09%
SPY191220P002890002019-10-22 3:54PM EDT2019-12-203.653.713.72+0.22+6.41%1,344016.21%
SPY191231P002890002019-10-22 3:45PM EDT2019-12-314.124.224.26+0.12+3.00%1214,40216.09%
SPY200117P002890002019-10-22 3:44PM EDT2020-01-174.975.175.21+0.04+0.81%1,336016.28%
SPY200221P002890002019-10-22 2:03PM EDT2020-02-216.326.846.87-0.22-3.36%59016.41%
SPY200320P002890002019-10-22 2:36PM EDT2020-03-207.988.338.37-0.18-2.21%17016.91%
SPY200331P002890002019-10-21 3:00PM EDT2020-03-318.608.738.77+0.10+1.18%10016.87%
SPY200619P002890002019-10-08 11:18AM EDT2020-06-1916.6511.8711.960.00-33017.28%
SPY200630P002890002019-10-18 4:12PM EDT2020-06-3012.7412.2412.350.00-3017.31%
SPY200918P002890002019-10-08 3:07PM EDT2020-09-1819.8914.8915.030.00-68017.55%
SPY201016P002890002019-10-08 12:20PM EDT2020-10-1620.8515.7516.040.00-1017.74%
SPY201120P002890002019-10-18 2:42PM EDT2020-11-2017.5117.0517.390.00-17018.07%
SPY201218P002890002019-10-02 10:17AM EDT2020-12-1819.0517.8918.060.00-10018.00%
SPY210115P002890002019-10-22 3:58PM EDT2021-01-1518.5918.5618.76+0.29+1.58%23017.99%
SPY210319P002890002019-10-18 1:06PM EDT2021-03-1920.8320.1820.360.00-5018.02%
SPY211217P002890002019-10-10 1:35PM EDT2021-12-1729.3625.9226.280.00-2018.07%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen