SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:289.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002890002019-08-16 4:14PM EDT2019-08-191.311.331.36+0.78+147.17%18,1443,38217.04%
SPY190821C002890002019-08-16 4:14PM EDT2019-08-212.252.242.26+1.17+108.33%20,0022,87419.51%
SPY190823C002890002019-08-16 4:14PM EDT2019-08-232.882.872.89+1.28+80.00%10,7424,99420.19%
SPY190826C002890002019-08-16 4:14PM EDT2019-08-263.143.173.20+1.10+53.92%1,3291,40318.20%
SPY190828C002890002019-08-16 4:01PM EDT2019-08-283.423.623.65+1.07+45.53%1131,77618.71%
SPY190830C002890002019-08-16 4:09PM EDT2019-08-303.954.064.09+1.23+45.22%6,1091,67819.24%
SPY190903C002890002019-08-16 3:59PM EDT2019-09-034.234.304.35+1.30+44.37%4091,13717.87%
SPY190904C002890002019-08-16 3:53PM EDT2019-09-044.554.484.53+1.44+46.30%15769618.07%
SPY190906C002890002019-08-16 4:00PM EDT2019-09-064.724.854.90+1.27+36.81%1,1562,39018.51%
SPY190909C002890002019-08-16 4:00PM EDT2019-09-094.895.025.07+1.32+36.97%1381,86817.85%
SPY190911C002890002019-08-16 3:49PM EDT2019-09-115.265.315.36+1.21+29.88%1461818.08%
SPY190913C002890002019-08-16 3:47PM EDT2019-09-135.555.625.67+1.46+35.70%3581,44118.38%
SPY190920C002890002019-08-16 4:13PM EDT2019-09-206.166.226.25+1.47+31.34%7,24218,40118.04%
SPY190927C002890002019-08-16 3:54PM EDT2019-09-276.726.616.65+1.47+28.00%4020917.46%
SPY190930C002890002019-08-16 3:53PM EDT2019-09-306.836.726.76+1.57+29.85%4843,23217.13%
SPY191018C002890002019-08-16 4:12PM EDT2019-10-187.948.008.07+1.46+22.53%5663,43217.19%
SPY191115C002890002019-08-16 4:14PM EDT2019-11-159.929.9210.01+1.42+16.71%6783,41217.66%
SPY191220C002890002019-08-16 4:02PM EDT2019-12-2011.6711.8011.92+1.71+17.17%148,03517.81%
SPY191231C002890002019-08-16 11:01AM EDT2019-12-3112.0112.0712.18+1.51+14.38%285117.45%
SPY200117C002890002019-08-16 12:59PM EDT2020-01-1712.8812.7112.82+2.88+28.80%143,87317.31%
SPY200320C002890002019-08-16 3:23PM EDT2020-03-2014.9115.0915.25+2.24+17.68%551,29417.31%
SPY200331C002890002019-08-05 2:33PM EDT2020-03-3114.4315.3615.520.00-121417.18%
SPY200619C002890002019-08-15 2:06PM EDT2020-06-1914.9017.7717.930.00-172,97817.06%
SPY200630C002890002019-08-16 12:29PM EDT2020-06-3017.7917.9718.15-2.27-11.32%242116.97%
SPY201218C002890002019-08-16 2:11PM EDT2020-12-1821.5921.8422.20-0.26-1.19%338316.72%
SPY210115C002890002019-07-01 10:28AM EDT2021-01-1526.900.000.000.00-600.01%
SPY210319C002890002019-06-12 1:24PM EDT2021-03-1924.2030.5630.970.00-404521.43%
SPY211217C002890002019-08-16 3:38PM EDT2021-12-1727.9527.9728.47-2.10-6.99%1539616.24%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002890002019-08-16 4:14PM EDT2019-08-191.301.291.30-3.30-71.74%14,1704,42514.09%
SPY190821P002890002019-08-16 4:14PM EDT2019-08-212.232.162.19-2.94-56.87%8,9511,72017.36%
SPY190823P002890002019-08-16 4:13PM EDT2019-08-232.802.722.75-2.99-51.64%11,4415,37417.96%
SPY190826P002890002019-08-16 4:00PM EDT2019-08-263.143.013.03-2.61-45.39%49260816.21%
SPY190828P002890002019-08-16 4:14PM EDT2019-08-283.453.423.45-3.44-49.93%39758816.77%
SPY190830P002890002019-08-16 4:02PM EDT2019-08-303.983.793.82-2.63-39.79%4,2578,77417.13%
SPY190903P002890002019-08-16 4:00PM EDT2019-09-034.164.014.05-2.50-37.54%2021,08615.90%
SPY190904P002890002019-08-16 3:54PM EDT2019-09-044.084.174.21-3.67-47.35%2644016.08%
SPY190906P002890002019-08-16 4:14PM EDT2019-09-064.504.484.52-2.83-38.61%1,4511,53916.40%
SPY190909P002890002019-08-16 3:55PM EDT2019-09-094.554.634.68-3.09-40.45%9342215.85%
SPY190911P002890002019-08-16 2:27PM EDT2019-09-114.924.894.93-2.44-33.15%2548516.03%
SPY190913P002890002019-08-16 4:06PM EDT2019-09-135.305.135.18-2.68-33.58%3441,30816.22%
SPY190920P002890002019-08-16 4:13PM EDT2019-09-206.436.326.36-2.78-30.18%8,24134,52117.82%
SPY190927P002890002019-08-16 3:59PM EDT2019-09-277.076.906.96-2.51-26.20%24249017.78%
SPY190930P002890002019-08-16 3:54PM EDT2019-09-307.047.047.10-2.46-25.89%3585,88917.51%
SPY191018P002890002019-08-16 4:14PM EDT2019-10-188.408.348.39-2.40-22.22%1605,39517.47%
SPY191115P002890002019-08-16 3:59PM EDT2019-11-1510.109.919.98-2.20-17.89%2032,41217.28%
SPY191220P002890002019-08-16 3:55PM EDT2019-12-2011.8111.8911.97-3.09-20.74%753,56617.62%
SPY191231P002890002019-08-16 3:46PM EDT2019-12-3112.4012.2612.37-2.49-16.72%12,27417.46%
SPY200117P002890002019-08-16 3:57PM EDT2020-01-1712.9412.9313.04-2.86-18.10%2253,20317.37%
SPY200320P002890002019-08-16 4:00PM EDT2020-03-2015.4015.2415.39-1.70-9.94%18385017.27%
SPY200331P002890002019-08-16 12:13PM EDT2020-03-3115.8415.5815.74+0.85+5.67%14917.24%
SPY200619P002890002019-08-16 3:57PM EDT2020-06-1918.0917.9818.17-2.01-10.00%1444317.13%
SPY200630P002890002019-08-16 1:40PM EDT2020-06-3018.4018.2618.47-2.18-10.59%73717.11%
SPY201218P002890002019-08-16 1:26PM EDT2020-12-1822.7522.6722.99+0.60+2.71%14917.21%
SPY210115P002890002019-08-16 11:10AM EDT2021-01-1523.3923.2423.63-2.31-8.99%655817.20%
SPY210319P002890002019-08-16 3:58PM EDT2021-03-1924.8924.7025.14-2.22-8.19%5517.29%
SPY211217P002890002019-08-12 3:17PM EDT2021-12-1730.7130.4230.900.00-18617.56%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen