SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:291.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002910002019-08-16 4:14PM EDT2019-08-190.430.440.45+0.23+115.00%13,1244,65614.62%
SPY190821C002910002019-08-16 4:13PM EDT2019-08-211.111.201.21+0.59+113.46%5,4121,93617.58%
SPY190823C002910002019-08-16 4:14PM EDT2019-08-231.761.761.78+0.84+91.30%11,0867,45618.46%
SPY190826C002910002019-08-16 4:01PM EDT2019-08-261.892.042.07+0.61+47.66%1,3601,14916.74%
SPY190828C002910002019-08-16 3:52PM EDT2019-08-282.372.452.49+0.75+46.30%2681,85317.31%
SPY190830C002910002019-08-16 4:04PM EDT2019-08-302.772.872.90+0.93+50.54%1,4795,59517.86%
SPY190903C002910002019-08-16 3:52PM EDT2019-09-033.203.103.15+1.03+47.47%3601,20316.64%
SPY190904C002910002019-08-16 3:51PM EDT2019-09-043.203.273.32+0.98+44.14%8901,04116.85%
SPY190906C002910002019-08-16 3:56PM EDT2019-09-063.773.643.67+1.21+47.27%1,8332,13117.30%
SPY190909C002910002019-08-16 3:06PM EDT2019-09-093.763.803.85+1.38+57.98%5254916.76%
SPY190911C002910002019-08-16 1:23PM EDT2019-09-114.204.084.13+1.76+72.13%1631517.02%
SPY190913C002910002019-08-16 4:00PM EDT2019-09-134.234.384.43+1.08+34.29%2241,27517.34%
SPY190920C002910002019-08-16 4:06PM EDT2019-09-204.884.975.00+1.12+29.79%3,29722,58217.08%
SPY190927C002910002019-08-16 3:46PM EDT2019-09-275.315.375.40+1.05+24.65%1,04430716.60%
SPY190930C002910002019-08-16 3:55PM EDT2019-09-305.655.485.52+1.40+32.94%2597,18816.33%
SPY191018C002910002019-08-16 4:05PM EDT2019-10-186.706.786.85+1.31+24.30%6936,43616.57%
SPY191115C002910002019-08-16 1:17PM EDT2019-11-158.678.708.78+1.47+20.42%2341,82417.13%
SPY191220C002910002019-08-16 1:05PM EDT2019-12-2010.5010.5710.68+1.40+15.38%895,63917.35%
SPY191231C002910002019-08-16 3:55PM EDT2019-12-3110.9910.8310.94+2.01+22.38%271,04517.00%
SPY200117C002910002019-08-16 11:03AM EDT2020-01-1711.5111.4711.58+1.66+16.85%253,86116.89%
SPY200320C002910002019-08-16 3:37PM EDT2020-03-2013.6813.8614.01+1.57+12.96%51,64616.95%
SPY200331C002910002019-08-14 11:11AM EDT2020-03-3113.3514.1314.28+0.85+6.80%61816.83%
SPY200619C002910002019-08-16 3:50PM EDT2020-06-1916.4616.5516.69+2.70+19.62%52,62416.75%
SPY201218C002910002019-08-16 12:56PM EDT2020-12-1820.4120.6821.00-6.08-22.95%660916.50%
SPY210115C002910002019-08-14 2:45PM EDT2021-01-1519.1021.1621.470.00-116716.39%
SPY210319C002910002019-08-05 11:11AM EDT2021-03-1921.5522.4722.780.00-15716.38%
SPY211217C002910002019-08-05 9:45AM EDT2021-12-1726.0026.9127.410.00-466716.14%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002910002019-08-16 4:14PM EDT2019-08-192.452.372.41-3.45-58.47%1,2271,37010.89%
SPY190821P002910002019-08-16 4:14PM EDT2019-08-213.123.113.14-3.30-51.40%1,1291,29715.21%
SPY190823P002910002019-08-16 4:14PM EDT2019-08-233.633.613.65-3.36-48.07%3,1223,42916.18%
SPY190826P002910002019-08-16 3:55PM EDT2019-08-263.723.883.92-3.22-46.40%11975914.78%
SPY190828P002910002019-08-16 3:54PM EDT2019-08-284.164.264.30-3.07-42.46%892,12015.36%
SPY190830P002910002019-08-16 3:59PM EDT2019-08-304.774.604.64-2.95-38.21%95311,35915.74%
SPY190903P002910002019-08-16 3:16PM EDT2019-09-034.974.814.87-2.92-37.01%2842114.71%
SPY190904P002910002019-08-16 3:59PM EDT2019-09-045.094.975.02-3.13-38.08%5527514.90%
SPY190906P002910002019-08-16 3:54PM EDT2019-09-065.195.275.31-4.01-43.59%8661,30615.24%
SPY190909P002910002019-08-16 2:49PM EDT2019-09-095.765.415.47-2.88-33.33%2017014.77%
SPY190911P002910002019-08-16 1:10PM EDT2019-09-115.855.665.71-2.80-32.37%3217914.97%
SPY190913P002910002019-08-16 3:50PM EDT2019-09-136.125.905.95-2.67-30.38%71678315.19%
SPY190920P002910002019-08-16 4:05PM EDT2019-09-207.337.147.18-2.82-27.78%2,30344,90217.07%
SPY190927P002910002019-08-16 3:43PM EDT2019-09-277.847.717.77-3.43-30.43%2519117.08%
SPY190930P002910002019-08-16 3:38PM EDT2019-09-308.047.857.91-4.51-35.94%2403,35416.84%
SPY191018P002910002019-08-16 3:45PM EDT2019-10-189.349.139.19-2.76-22.81%3163,87616.89%
SPY191115P002910002019-08-16 3:55PM EDT2019-11-1510.6510.6910.77-2.52-19.13%661,86316.79%
SPY191220P002910002019-08-16 2:01PM EDT2019-12-2012.8812.6812.77-2.94-18.58%134,78417.22%
SPY191231P002910002019-08-16 3:16PM EDT2019-12-3113.2313.0513.16-2.81-17.52%692017.06%
SPY200117P002910002019-08-16 10:41AM EDT2020-01-1714.2813.7113.82-2.42-14.49%14,82616.97%
SPY200320P002910002019-08-14 1:29PM EDT2020-03-2018.1316.0016.160.00-1751,88416.93%
SPY200331P002910002019-08-14 3:37PM EDT2020-03-3119.1516.3516.510.00-1096216.90%
SPY200619P002910002019-08-16 3:03PM EDT2020-06-1918.9218.7518.94+1.61+9.30%1162416.83%
SPY200630P002910002019-08-14 12:04PM EDT2020-06-3021.1019.0319.250.00-120616.83%
SPY201218P002910002019-08-14 9:46AM EDT2020-12-1823.7723.4723.810.00-211417.00%
SPY210115P002910002019-08-16 12:59PM EDT2021-01-1524.5424.0524.45-1.30-5.03%353617.00%
SPY210319P002910002019-08-15 1:28PM EDT2021-03-1928.0025.5225.980.00-1217.11%
SPY211217P002910002019-08-08 12:36PM EDT2021-12-1729.1231.2931.790.00-2215517.43%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen