SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:290.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002900002019-10-22 2:33PM EDT2019-10-2310.009.009.09-0.10-0.99%15024.41%
SPY191025C002900002019-10-22 3:16PM EDT2019-10-259.829.059.12-0.42-4.10%77018.21%
SPY191028C002900002019-10-18 2:22PM EDT2019-10-2810.349.169.24+0.60+6.16%3015.97%
SPY191030C002900002019-10-22 2:49PM EDT2019-10-3010.219.429.49-0.20-1.92%34017.04%
SPY191101C002900002019-10-22 2:50PM EDT2019-11-0110.419.639.68+0.08+0.77%69017.09%
SPY191104C002900002019-10-21 1:49PM EDT2019-11-0410.489.859.910.00-10016.76%
SPY191106C002900002019-10-22 12:10PM EDT2019-11-0611.2910.0010.07+0.41+3.77%10016.66%
SPY191108C002900002019-10-22 3:58PM EDT2019-11-0810.3510.2410.31-0.55-5.05%1,413017.02%
SPY191111C002900002019-10-22 1:45PM EDT2019-11-1111.7210.3510.42+0.52+4.64%12016.29%
SPY191113C002900002019-10-21 9:59AM EDT2019-11-1310.8410.5310.620.00-1016.47%
SPY191115C002900002019-10-22 3:56PM EDT2019-11-1510.8810.8110.86-0.82-7.01%344016.80%
SPY191118C002900002019-10-14 1:07PM EDT2019-11-1811.0710.9811.050.00-11016.61%
SPY191120C002900002019-10-21 3:49PM EDT2019-11-2012.1011.1811.250.00-2-16.79%
SPY191122C002900002019-10-22 2:32PM EDT2019-11-2212.2711.4211.49-0.06-0.49%21017.08%
SPY191125C002900002019-10-22 2:43PM EDT2019-11-2512.3211.5311.60-0.12-0.96%2-16.70%
SPY191129C002900002019-10-22 3:45PM EDT2019-11-2912.0011.7911.86-0.68-5.36%6016.62%
SPY191220C002900002019-10-22 3:58PM EDT2019-12-2013.4713.3813.42-0.71-5.01%1,075017.10%
SPY191231C002900002019-10-22 3:56PM EDT2019-12-3113.7313.6813.70-0.75-5.18%61016.32%
SPY200117C002900002019-10-22 3:58PM EDT2020-01-1714.6114.5114.57-0.67-4.38%118016.29%
SPY200221C002900002019-10-22 3:59PM EDT2020-02-2116.5616.5216.58-0.52-3.04%744516.91%
SPY200320C002900002019-10-22 2:38PM EDT2020-03-2018.7817.9518.06+0.28+1.51%32017.30%
SPY200331C002900002019-10-15 11:23AM EDT2020-03-3118.6718.2318.350.00-304017.09%
SPY200619C002900002019-10-21 3:53PM EDT2020-06-1922.2421.4621.590.00-3017.47%
SPY200630C002900002019-10-15 10:17AM EDT2020-06-3021.5221.7421.910.00-5017.42%
SPY200918C002900002019-10-22 12:39PM EDT2020-09-1825.5124.3224.53+0.36+1.43%3017.57%
SPY200930C002900002019-10-18 11:30AM EDT2020-09-3024.6224.5924.790.00-12317.50%
SPY201016C002900002019-10-11 3:54PM EDT2020-10-1624.6025.0625.400.00-6017.64%
SPY201120C002900002019-10-14 12:06AM EDT2020-11-2022.7626.4626.900.00--018.09%
SPY201218C002900002019-10-22 9:40AM EDT2020-12-1828.0227.0927.37+0.50+1.82%50017.86%
SPY210115C002900002019-10-22 11:44AM EDT2021-01-1528.8027.6527.97+0.70+2.49%65017.76%
SPY210319C002900002019-10-17 3:28PM EDT2021-03-1929.4029.2029.540.00-3017.78%
SPY210618C002900002019-10-08 9:32AM EDT2021-06-1826.9131.2631.640.00-5017.80%
SPY210917C002900002019-10-14 1:21PM EDT2021-09-1731.3333.0033.480.00-1017.74%
SPY211217C002900002019-10-21 1:57PM EDT2021-12-1735.2234.5535.090.00-7017.63%
SPY220121C002900002019-10-15 10:03AM EDT2022-01-2134.2334.9935.840.00-1017.69%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002900002019-10-22 3:52PM EDT2019-10-230.010.010.02-0.01-50.00%1,680018.75%
SPY191025P002900002019-10-22 3:59PM EDT2019-10-250.060.060.060.00-4,982015.72%
SPY191028P002900002019-10-22 3:59PM EDT2019-10-280.110.110.120.00-392013.53%
SPY191030P002900002019-10-22 3:56PM EDT2019-10-300.290.320.33+0.01+3.57%2,121015.14%
SPY191101P002900002019-10-22 3:59PM EDT2019-11-010.520.510.52+0.05+10.64%1,024015.63%
SPY191104P002900002019-10-22 3:12PM EDT2019-11-040.570.620.64+0.02+3.64%462014.78%
SPY191106P002900002019-10-22 3:43PM EDT2019-11-060.710.780.79-0.02-2.74%18,520014.86%
SPY191108P002900002019-10-22 3:59PM EDT2019-11-080.950.940.95+0.07+7.95%8,755014.97%
SPY191111P002900002019-10-22 3:20PM EDT2019-11-110.971.031.05+0.03+3.19%190014.39%
SPY191113P002900002019-10-22 3:07PM EDT2019-11-131.151.221.24+0.01+0.88%26014.69%
SPY191115P002900002019-10-22 3:59PM EDT2019-11-151.421.401.41+0.18+14.52%13,576014.84%
SPY191118P002900002019-10-22 3:44PM EDT2019-11-181.481.571.60+0.02+1.37%43014.81%
SPY191120P002900002019-10-22 3:08PM EDT2019-11-201.641.741.77+0.02+1.23%34-14.97%
SPY191122P002900002019-10-22 3:54PM EDT2019-11-221.911.901.92+0.16+9.14%776015.05%
SPY191125P002900002019-10-22 3:38PM EDT2019-11-251.832.012.04-0.05-2.66%36-14.80%
SPY191129P002900002019-10-22 3:48PM EDT2019-11-292.232.272.30+0.16+7.73%6,565014.86%
SPY191220P002900002019-10-22 3:58PM EDT2019-12-203.883.913.93+0.23+6.30%3,356015.95%
SPY191231P002900002019-10-22 3:50PM EDT2019-12-314.384.424.46+0.24+5.80%302015.80%
SPY200117P002900002019-10-22 3:59PM EDT2020-01-175.395.395.43+0.34+6.73%2,055016.02%
SPY200221P002900002019-10-22 3:59PM EDT2020-02-217.107.087.12+0.35+5.19%145016.20%
SPY200320P002900002019-10-22 3:54PM EDT2020-03-208.538.588.62+0.33+4.02%1,732016.70%
SPY200331P002900002019-10-22 3:45PM EDT2020-03-318.878.979.01+0.03+0.34%21016.64%
SPY200619P002900002019-10-22 2:50PM EDT2020-06-1912.1212.1812.24+0.32+2.71%86017.11%
SPY200630P002900002019-10-22 12:42PM EDT2020-06-3011.8912.5312.62-0.46-3.72%2017.13%
SPY200918P002900002019-10-22 12:07PM EDT2020-09-1814.7415.1915.32-0.11-0.74%1017.40%
SPY200930P002900002019-10-15 12:39PM EDT2020-09-3015.6015.5815.710.00-1017.44%
SPY201016P002900002019-10-22 2:20PM EDT2020-10-1615.4916.0416.35-0.92-5.61%11017.61%
SPY201120P002900002019-10-21 10:50AM EDT2020-11-2017.3717.3717.710.00-20017.95%
SPY201218P002900002019-10-22 3:15PM EDT2020-12-1818.1018.2118.39+0.10+0.56%103017.89%
SPY210115P002900002019-10-22 3:38PM EDT2021-01-1518.6318.9319.12-0.07-0.37%116017.90%
SPY210319P002900002019-10-21 10:36AM EDT2021-03-1920.4920.4920.660.00-16017.89%
SPY210618P002900002019-10-14 4:13PM EDT2021-06-1823.7222.5522.820.00-1017.94%
SPY210917P002900002019-10-14 1:38PM EDT2021-09-1725.8024.4724.800.00-2017.97%
SPY211217P002900002019-10-17 3:13PM EDT2021-12-1726.0026.2926.660.00-4018.00%
SPY220121P002900002019-10-21 12:19PM EDT2022-01-2126.9526.8327.450.00-12018.07%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen