SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:292.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002920002019-10-22 3:49PM EDT2019-10-237.217.117.19-0.85-10.55%53023.34%
SPY191025C002920002019-10-22 3:59PM EDT2019-10-257.197.177.24-1.06-12.85%271,70617.48%
SPY191028C002920002019-10-22 12:36PM EDT2019-10-288.907.257.32+1.35+17.88%1014.26%
SPY191030C002920002019-10-22 2:49PM EDT2019-10-308.307.577.64-0.25-2.92%100015.65%
SPY191101C002920002019-10-22 2:24PM EDT2019-11-019.127.867.93+0.20+2.24%13016.27%
SPY191104C002920002019-10-22 10:57AM EDT2019-11-049.558.038.11+0.54+5.99%11015.50%
SPY191106C002920002019-10-21 2:29PM EDT2019-11-069.038.228.290.00-13015.47%
SPY191108C002920002019-10-22 2:32PM EDT2019-11-089.418.578.61+0.09+0.97%17016.14%
SPY191111C002920002019-10-22 2:32PM EDT2019-11-119.498.718.77+1.74+22.45%1015.64%
SPY191113C002920002019-10-16 1:14PM EDT2019-11-139.078.858.910.00-1015.52%
SPY191115C002920002019-10-22 3:31PM EDT2019-11-159.809.169.20-0.19-1.90%127016.00%
SPY191118C002920002019-10-22 2:30PM EDT2019-11-1810.399.309.36+0.73+7.56%11-15.69%
SPY191122C002920002019-10-22 10:09AM EDT2019-11-2210.989.809.86+0.36+3.39%1016.32%
SPY191129C002920002019-10-22 11:03AM EDT2019-11-2911.4410.1810.24+0.72+6.72%5015.88%
SPY191220C002920002019-10-22 3:44PM EDT2019-12-2012.0811.7911.83-0.52-4.13%427016.41%
SPY191231C002920002019-10-22 2:49PM EDT2019-12-3112.7012.1112.17-0.25-1.93%25015.78%
SPY200117C002920002019-10-22 2:25PM EDT2020-01-1714.0113.0613.11+0.31+2.26%105015.88%
SPY200221C002920002019-10-22 12:03PM EDT2020-02-2115.8514.9815.05+0.38+2.46%4016.38%
SPY200320C002920002019-10-21 2:49PM EDT2020-03-2017.1816.4816.590.00-52016.87%
SPY200331C002920002019-10-21 10:33AM EDT2020-03-3117.7816.7916.89+0.61+3.55%1016.68%
SPY200619C002920002019-10-11 3:32PM EDT2020-06-1920.3320.0120.150.00-6017.11%
SPY200630C002920002019-10-08 9:46AM EDT2020-06-3020.6220.3120.480.00-2020217.07%
SPY200918C002920002019-09-24 3:03PM EDT2020-09-1823.1822.9623.160.00--017.30%
SPY201016C002920002019-10-14 12:06AM EDT2020-10-1620.4523.7124.100.00---17.42%
SPY201120C002920002019-10-09 10:28AM EDT2020-11-2021.5825.2125.630.00-1017.90%
SPY201218C002920002019-09-13 10:05AM EDT2020-12-1827.6424.3924.660.00-271316.52%
SPY210115C002920002019-10-14 12:35PM EDT2021-01-1524.9226.3526.650.00-1017.54%
SPY210319C002920002019-08-29 12:36PM EDT2021-03-1924.6528.3928.890.00-55618.05%
SPY211217C002920002019-10-11 2:06PM EDT2021-12-1733.2933.3833.860.00-2017.49%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002920002019-10-22 3:52PM EDT2019-10-230.020.010.020.00-692015.04%
SPY191025P002920002019-10-22 3:58PM EDT2019-10-250.110.110.12+0.01+10.00%1,748014.65%
SPY191028P002920002019-10-22 3:53PM EDT2019-10-280.190.200.21+0.01+5.56%344012.62%
SPY191030P002920002019-10-22 3:54PM EDT2019-10-300.460.470.48+0.05+12.20%748014.12%
SPY191101P002920002019-10-22 3:59PM EDT2019-11-010.710.710.72+0.10+16.39%1,777014.70%
SPY191104P002920002019-10-22 3:18PM EDT2019-11-040.750.830.85-0.02-2.60%137013.87%
SPY191106P002920002019-10-22 3:48PM EDT2019-11-061.021.031.05+0.07+7.37%365014.12%
SPY191108P002920002019-10-22 3:55PM EDT2019-11-081.171.231.24+0.09+8.33%92014.30%
SPY191111P002920002019-10-22 3:46PM EDT2019-11-111.301.331.34+0.09+7.44%252013.70%
SPY191113P002920002019-10-22 3:59PM EDT2019-11-131.511.531.55+0.15+11.03%33013.99%
SPY191115P002920002019-10-22 3:59PM EDT2019-11-151.701.681.69+0.20+13.33%1,632013.98%
SPY191118P002920002019-10-22 11:17AM EDT2019-11-181.551.901.93-0.20-11.43%1-14.11%
SPY191120P002920002019-10-22 3:37PM EDT2019-11-201.862.112.13-0.09-4.62%61-14.34%
SPY191122P002920002019-10-22 3:17PM EDT2019-11-222.192.292.31+0.14+6.83%1,706014.48%
SPY191129P002920002019-10-22 1:44PM EDT2019-11-292.132.642.66-0.32-13.06%1,068014.17%
SPY191220P002920002019-10-22 3:49PM EDT2019-12-204.324.374.39+0.21+5.11%2,306015.41%
SPY191231P002920002019-10-22 3:23PM EDT2019-12-314.684.904.93+0.12+2.63%114015.28%
SPY200117P002920002019-10-22 3:46PM EDT2020-01-175.845.875.91+0.27+4.85%659015.52%
SPY200221P002920002019-10-22 3:40PM EDT2020-02-217.347.617.650.00-18015.78%
SPY200320P002920002019-10-22 1:56PM EDT2020-03-208.609.139.16-0.19-2.16%9016.29%
SPY200331P002920002019-10-18 3:54PM EDT2020-03-319.929.579.600.00-86016.30%
SPY200619P002920002019-10-21 11:37AM EDT2020-06-1912.6712.7612.850.00-4016.80%
SPY200630P002920002019-10-15 1:51PM EDT2020-06-3013.1613.1513.260.00-1016.86%
SPY200918P002920002019-10-10 10:55AM EDT2020-09-1819.3015.8215.970.00-1017.14%
SPY201016P002920002019-10-14 12:05AM EDT2020-10-1617.5516.6616.970.00-3017.33%
SPY201120P002920002019-10-14 11:44AM EDT2020-11-2019.3417.9918.340.00-1017.68%
SPY201218P002920002019-10-18 3:14PM EDT2020-12-1819.0618.8719.050.00-1017.65%
SPY210115P002920002019-10-22 3:38PM EDT2021-01-1519.2919.5019.65-0.21-1.08%18017.56%
SPY210319P002920002019-10-10 1:52PM EDT2021-03-1922.3121.1621.340.00-1011117.67%
SPY211217P002920002019-10-21 2:15PM EDT2021-12-1726.7627.0327.410.00-65517.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen