SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:290.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002900002019-08-16 4:14PM EDT2019-08-190.800.810.82+0.48+150.00%26,30310,43215.58%
SPY190821C002900002019-08-16 4:14PM EDT2019-08-211.681.681.69+0.89+112.66%8,0574,21218.48%
SPY190823C002900002019-08-16 4:14PM EDT2019-08-232.292.282.30+1.02+80.31%19,76515,80119.29%
SPY190826C002900002019-08-16 3:59PM EDT2019-08-262.472.582.61+0.99+66.89%3,9511,61217.48%
SPY190828C002900002019-08-16 3:59PM EDT2019-08-282.933.013.05+1.11+60.99%6911,88518.03%
SPY190830C002900002019-08-16 4:14PM EDT2019-08-303.423.453.48+1.18+52.68%3,6053,57218.57%
SPY190903C002900002019-08-16 4:14PM EDT2019-09-033.703.683.73+1.22+49.19%7231,53217.25%
SPY190904C002900002019-08-16 3:47PM EDT2019-09-044.003.863.90+1.36+51.52%6241,18617.43%
SPY190906C002900002019-08-16 4:04PM EDT2019-09-064.114.234.27+0.96+30.48%1,7473,41117.91%
SPY190909C002900002019-08-16 3:53PM EDT2019-09-094.504.404.44+1.23+37.61%841,01817.29%
SPY190911C002900002019-08-16 3:52PM EDT2019-09-114.644.684.73+1.25+36.87%9638617.55%
SPY190913C002900002019-08-16 4:01PM EDT2019-09-134.834.995.04+1.05+27.78%3,2475,44117.88%
SPY190916C002900002019-08-16 3:53PM EDT2019-09-165.205.145.19+1.44+38.30%2784,04017.41%
SPY190920C002900002019-08-16 4:13PM EDT2019-09-205.535.585.62+1.33+31.67%13,57349,24017.59%
SPY190927C002900002019-08-16 4:01PM EDT2019-09-275.785.976.02+1.38+31.36%32832817.05%
SPY190930C002900002019-08-16 4:14PM EDT2019-09-306.086.096.13+1.26+26.14%5,54715,14516.73%
SPY191018C002900002019-08-16 4:00PM EDT2019-10-187.267.387.45+1.33+22.43%1,04542,63816.88%
SPY191115C002900002019-08-16 3:53PM EDT2019-11-159.349.319.39+1.49+18.98%23010,75617.40%
SPY191220C002900002019-08-16 3:53PM EDT2019-12-2011.3311.1811.29+1.63+16.80%14345,98817.58%
SPY191231C002900002019-08-16 10:10AM EDT2019-12-3110.4011.4411.56+0.61+6.23%121,79017.23%
SPY200117C002900002019-08-16 3:56PM EDT2020-01-1712.3112.0812.20+2.23+22.12%13332,84717.11%
SPY200320C002900002019-08-16 3:56PM EDT2020-03-2014.7414.4714.63+1.97+15.43%443,68917.14%
SPY200331C002900002019-08-16 3:30PM EDT2020-03-3114.5514.7414.90+1.23+9.23%114517.01%
SPY200619C002900002019-08-16 2:14PM EDT2020-06-1917.0017.1617.31+2.30+15.65%1210,97316.91%
SPY200630C002900002019-08-16 2:05PM EDT2020-06-3017.2517.3617.54+1.56+9.94%126916.83%
SPY200918C002900002019-08-16 3:19PM EDT2020-09-1819.3019.3519.60+1.47+8.24%82,55916.75%
SPY201218C002900002019-08-16 1:35PM EDT2020-12-1821.1621.2521.58+1.96+10.21%124,51716.60%
SPY210115C002900002019-08-15 3:39PM EDT2021-01-1519.5021.7422.050.00-302,99016.49%
SPY210319C002900002019-08-16 9:34AM EDT2021-03-1922.1823.0323.34-1.83-7.62%59316.46%
SPY210618C002900002019-08-15 2:35PM EDT2021-06-1824.1124.6325.07+1.93+8.70%101,60016.41%
SPY211217C002900002019-08-16 1:32PM EDT2021-12-1727.7427.4427.94+2.54+10.08%12,70116.19%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002900002019-08-16 4:14PM EDT2019-08-191.761.761.79-3.88-68.79%6,5685,57612.79%
SPY190821P002900002019-08-16 4:10PM EDT2019-08-212.702.592.62-3.24-54.55%1,7581,54216.29%
SPY190823P002900002019-08-16 4:13PM EDT2019-08-233.223.143.17-3.10-49.05%7,2419,26617.10%
SPY190826P002900002019-08-16 4:04PM EDT2019-08-263.523.423.45-2.96-45.68%1281,20715.53%
SPY190828P002900002019-08-16 3:59PM EDT2019-08-283.923.823.85-4.57-53.83%3961,51516.07%
SPY190830P002900002019-08-16 4:14PM EDT2019-08-304.254.184.21-3.06-41.86%4,84519,71816.45%
SPY190903P002900002019-08-16 3:59PM EDT2019-09-034.494.394.44-2.65-37.11%3206,63315.32%
SPY190904P002900002019-08-16 3:08PM EDT2019-09-044.684.554.60-4.32-48.00%2691215.52%
SPY190906P002900002019-08-16 3:58PM EDT2019-09-064.924.864.90-2.95-37.48%1,18519,42315.83%
SPY190909P002900002019-08-16 4:00PM EDT2019-09-095.205.015.06-2.50-32.47%22588215.32%
SPY190911P002900002019-08-16 3:57PM EDT2019-09-115.305.265.31-2.75-34.16%4811515.53%
SPY190913P002900002019-08-16 4:10PM EDT2019-09-135.665.505.55-4.55-44.56%7245,04515.71%
SPY190916P002900002019-08-16 4:14PM EDT2019-09-165.695.645.69-3.47-37.88%1004,47015.33%
SPY190920P002900002019-08-16 4:14PM EDT2019-09-206.766.726.75-2.99-30.67%12,94258,14117.42%
SPY190927P002900002019-08-16 3:42PM EDT2019-09-277.347.297.35-3.36-31.40%497,27017.42%
SPY190930P002900002019-08-16 4:01PM EDT2019-09-307.707.447.49-2.73-26.17%8,42020,36217.17%
SPY191018P002900002019-08-16 4:09PM EDT2019-10-188.888.728.78-2.64-22.92%1,16328,54917.18%
SPY191115P002900002019-08-16 3:59PM EDT2019-11-1510.4510.2910.37-2.47-19.12%3834,89217.04%
SPY191220P002900002019-08-16 3:36PM EDT2019-12-2012.5512.2812.36-2.48-16.50%33033,09417.41%
SPY191231P002900002019-08-16 3:48PM EDT2019-12-3112.7712.6512.76-2.53-16.54%5913,19317.26%
SPY200117P002900002019-08-16 3:54PM EDT2020-01-1713.6513.3113.42-1.94-12.44%13413,51317.16%
SPY200320P002900002019-08-16 3:35PM EDT2020-03-2015.9515.6115.77-2.05-11.39%2002,18417.10%
SPY200331P002900002019-08-16 11:55AM EDT2020-03-3116.0515.9616.12-2.40-13.01%591,78617.07%
SPY200619P002900002019-08-16 3:35PM EDT2020-06-1918.7318.3718.55-3.03-13.92%187,01116.98%
SPY200630P002900002019-08-16 11:49AM EDT2020-06-3018.8518.6518.85-2.27-10.75%24616.96%
SPY200918P002900002019-08-16 9:30AM EDT2020-09-1823.0520.7821.06+0.16+0.70%12,24017.01%
SPY201218P002900002019-08-16 1:18PM EDT2020-12-1823.2823.0723.40-1.98-7.84%232,55717.10%
SPY210115P002900002019-08-16 2:47PM EDT2021-01-1524.1023.6524.04-1.80-6.95%303,80917.10%
SPY210319P002900002019-08-15 2:46PM EDT2021-03-1927.8225.1025.560.00-141,17517.20%
SPY210618P002900002019-08-16 2:34PM EDT2021-06-1827.5327.0427.57-1.47-5.07%2011717.29%
SPY211217P002900002019-08-16 3:55PM EDT2021-12-1730.9830.8531.35-2.02-6.12%265617.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen