SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:291.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002910002019-10-22 3:56PM EDT2019-10-238.257.938.01-0.82-9.04%3016.80%
SPY191025C002910002019-10-22 12:47PM EDT2019-10-259.978.118.19+0.93+10.29%3018.26%
SPY191028C002910002019-10-22 10:04AM EDT2019-10-289.768.228.29+0.50+5.40%1015.33%
SPY191030C002910002019-10-18 3:36PM EDT2019-10-308.598.428.500.00-8015.80%
SPY191101C002910002019-10-22 12:47PM EDT2019-11-0110.428.738.79+0.64+6.54%3987016.65%
SPY191104C002910002019-10-21 1:35PM EDT2019-11-049.658.918.970.00-1034915.93%
SPY191106C002910002019-10-18 12:49PM EDT2019-11-068.529.069.130.00-215415.82%
SPY191108C002910002019-10-22 1:24PM EDT2019-11-0810.669.359.50+0.32+3.09%19016.82%
SPY191111C002910002019-10-22 11:55AM EDT2019-11-1110.659.499.55+0.71+7.14%1015.81%
SPY191113C002910002019-10-16 3:57PM EDT2019-11-139.609.709.760.00-56016.00%
SPY191115C002910002019-10-22 3:59PM EDT2019-11-1510.009.9710.01-0.81-7.49%59016.36%
SPY191118C002910002019-10-16 10:35AM EDT2019-11-1810.3510.1410.210.00---16.20%
SPY191120C002910002019-10-18 11:54AM EDT2019-11-2010.1010.3410.400.00---16.32%
SPY191122C002910002019-10-22 10:08AM EDT2019-11-2211.9010.5910.65+0.57+5.03%18016.65%
SPY191129C002910002019-10-14 1:09PM EDT2019-11-2910.8011.0111.080.00---16.36%
SPY191220C002910002019-10-22 3:45PM EDT2019-12-2012.7812.5512.59-0.58-4.34%367016.69%
SPY191231C002910002019-10-22 3:35PM EDT2019-12-3113.4412.8912.96-0.14-1.03%110016.11%
SPY200117C002910002019-10-21 10:04AM EDT2020-01-1714.9413.6913.75+0.96+6.87%1015.93%
SPY200221C002910002019-10-22 12:03PM EDT2020-02-2116.6015.7115.78+0.34+2.09%4016.60%
SPY200320C002910002019-10-21 3:08PM EDT2020-03-2017.9317.2017.300.00-24017.06%
SPY200331C002910002019-10-18 3:07PM EDT2020-03-3117.5617.5217.680.00-1,390016.97%
SPY200619C002910002019-10-11 10:09AM EDT2020-06-1920.8520.7720.900.00-73017.33%
SPY200630C002910002019-10-09 3:37PM EDT2020-06-3018.2320.9721.140.00-4017.20%
SPY201218C002910002019-10-17 12:25PM EDT2020-12-1826.5026.3926.670.00-10017.71%
SPY210115C002910002019-10-09 2:59PM EDT2021-01-1523.6526.9427.250.00-2017.60%
SPY210319C002910002019-08-30 9:58AM EDT2021-03-1925.5023.3223.940.00-105714.08%
SPY211217C002910002019-10-11 3:42PM EDT2021-12-1734.0033.9534.480.00-1017.57%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002910002019-10-22 3:25PM EDT2019-10-230.020.010.020.00-743,18616.80%
SPY191025P002910002019-10-22 3:58PM EDT2019-10-250.090.080.09+0.02+28.57%1,71112,95315.33%
SPY191028P002910002019-10-22 3:02PM EDT2019-10-280.120.150.16-0.01-7.69%484013.11%
SPY191030P002910002019-10-22 3:58PM EDT2019-10-300.390.370.39+0.04+11.43%379014.55%
SPY191101P002910002019-10-22 3:57PM EDT2019-11-010.600.600.61+0.07+13.21%317015.15%
SPY191104P002910002019-10-22 4:02PM EDT2019-11-040.730.720.73+0.08+12.31%545014.28%
SPY191106P002910002019-10-22 3:59PM EDT2019-11-060.920.910.93-0.08-8.00%261014.61%
SPY191108P002910002019-10-22 3:59PM EDT2019-11-081.091.081.10+0.12+12.37%143014.71%
SPY191111P002910002019-10-22 3:46PM EDT2019-11-111.161.181.20+0.11+10.48%91014.11%
SPY191113P002910002019-10-22 3:41PM EDT2019-11-131.241.361.38-0.03-2.36%14014.31%
SPY191115P002910002019-10-22 3:56PM EDT2019-11-151.531.561.58+0.16+11.68%1,247014.58%
SPY191118P002910002019-10-22 3:45PM EDT2019-11-181.681.741.78+0.11+7.01%109-14.55%
SPY191120P002910002019-10-22 3:54PM EDT2019-11-201.891.911.93+0.14+8.00%24-14.61%
SPY191122P002910002019-10-22 2:32PM EDT2019-11-221.792.102.12-0.11-5.79%446014.81%
SPY191129P002910002019-10-22 3:57PM EDT2019-11-292.442.442.47+0.24+10.91%65014.50%
SPY191220P002910002019-10-22 3:41PM EDT2019-12-203.924.174.18+0.08+2.08%1,904015.74%
SPY191231P002910002019-10-22 3:30PM EDT2019-12-314.424.664.69+0.05+1.14%204015.54%
SPY200117P002910002019-10-22 10:13AM EDT2020-01-175.135.645.68-0.30-5.52%37015.80%
SPY200221P002910002019-10-22 12:00PM EDT2020-02-216.887.347.38-0.10-1.43%26015.99%
SPY200320P002910002019-10-21 3:48PM EDT2020-03-208.538.868.890.00-28016.50%
SPY200331P002910002019-10-22 11:16AM EDT2020-03-318.729.279.32-0.93-9.64%13016.50%
SPY200619P002910002019-10-11 11:37AM EDT2020-06-1913.4212.4512.530.00-19016.94%
SPY200630P002910002019-10-11 3:28PM EDT2020-06-3013.8712.7812.880.00-8016.94%
SPY200918P002910002019-10-07 12:00AM EDT2020-09-1818.0615.4915.630.00--017.26%
SPY201016P002910002019-10-17 3:49PM EDT2020-10-1616.4016.3516.650.00-250017.46%
SPY201120P002910002019-09-30 11:08AM EDT2020-11-2022.8017.7018.050.00-1017.83%
SPY201218P002910002019-09-04 2:35PM EDT2020-12-1822.2423.0723.430.00-217621.54%
SPY210115P002910002019-10-15 1:45PM EDT2021-01-1519.0019.1819.450.00-3017.78%
SPY210319P002910002019-10-21 10:28AM EDT2021-03-1920.7320.8121.000.00-11517.78%
SPY211217P002910002019-10-11 12:55PM EDT2021-12-1727.7926.7127.060.00-4017.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen