SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:292.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002920002019-08-16 4:14PM EDT2019-08-190.200.190.20+0.09+81.82%9,5043,40413.53%
SPY190821C002920002019-08-16 4:14PM EDT2019-08-210.790.790.80+0.44+125.71%7,2632,19116.53%
SPY190823C002920002019-08-16 4:14PM EDT2019-08-231.321.301.31+0.64+94.12%7,2175,96617.51%
SPY190826C002920002019-08-16 3:59PM EDT2019-08-261.511.561.59+0.67+79.76%1,4481,01516.00%
SPY190828C002920002019-08-16 3:57PM EDT2019-08-281.971.941.98+0.79+66.95%5071,20216.58%
SPY190830C002920002019-08-16 4:07PM EDT2019-08-302.252.342.36+0.75+50.00%1,5485,27317.10%
SPY190903C002920002019-08-16 3:38PM EDT2019-09-032.442.562.61+0.76+45.24%3881,07616.02%
SPY190904C002920002019-08-16 4:11PM EDT2019-09-042.652.722.77+0.82+44.81%10594216.22%
SPY190906C002920002019-08-16 4:00PM EDT2019-09-062.933.083.12+0.65+28.51%1,1574,31316.73%
SPY190909C002920002019-08-16 2:55PM EDT2019-09-093.153.243.28+0.79+33.47%24650016.18%
SPY190911C002920002019-08-16 3:40PM EDT2019-09-113.393.513.56+0.93+37.80%7960516.47%
SPY190913C002920002019-08-16 3:58PM EDT2019-09-133.833.813.85+0.89+30.27%2321,67816.80%
SPY190920C002920002019-08-16 4:14PM EDT2019-09-204.384.394.42+1.09+33.13%4,50329,81916.62%
SPY190927C002920002019-08-16 3:46PM EDT2019-09-274.734.784.81+0.91+23.82%48943716.16%
SPY190930C002920002019-08-16 3:52PM EDT2019-09-304.884.904.93+0.93+23.54%6135,54815.91%
SPY191018C002920002019-08-16 3:59PM EDT2019-10-186.196.226.26+1.19+23.80%1,52312,04516.23%
SPY191115C002920002019-08-16 4:07PM EDT2019-11-158.068.128.19+1.21+17.66%3063,12916.86%
SPY191220C002920002019-08-16 1:30PM EDT2019-12-2010.059.9710.08+2.14+27.05%710,22817.12%
SPY191231C002920002019-08-08 1:20PM EDT2019-12-3111.8710.2410.340.00-51,93716.78%
SPY200117C002920002019-08-16 3:28PM EDT2020-01-1710.7410.8810.98+1.33+14.13%686,38216.68%
SPY200320C002920002019-08-16 3:22PM EDT2020-03-2013.0613.2613.41+1.52+13.17%611,68816.78%
SPY200331C002920002019-07-26 10:09AM EDT2020-03-3120.5013.5213.680.00-1,0921,09416.66%
SPY200619C002920002019-08-15 2:15PM EDT2020-06-1913.4515.9616.090.00-1722216.61%
SPY200630C002920002019-08-14 1:01PM EDT2020-06-3014.0616.1616.320.00-115816.53%
SPY201218C002920002019-08-16 1:35PM EDT2020-12-1820.0220.1120.44+2.00+11.10%660516.42%
SPY210115C002920002019-08-13 3:55PM EDT2021-01-1522.5120.6020.890.00-109016.29%
SPY210319C002920002019-08-02 11:38AM EDT2021-03-1923.5221.9222.220.00-65616.30%
SPY211217C002920002019-08-13 1:29PM EDT2021-12-1728.7226.3926.880.00-1023616.09%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002920002019-08-16 4:13PM EDT2019-08-193.313.123.18-3.50-51.40%3711,4130.00%
SPY190821P002920002019-08-16 4:13PM EDT2019-08-213.823.703.76-3.36-46.80%31695414.12%
SPY190823P002920002019-08-16 4:14PM EDT2019-08-234.224.154.20-3.71-46.78%6972,29915.19%
SPY190826P002920002019-08-16 3:58PM EDT2019-08-264.434.394.44-3.29-42.62%711,30613.92%
SPY190828P002920002019-08-16 3:55PM EDT2019-08-284.644.754.80-3.28-41.41%6758614.59%
SPY190830P002920002019-08-16 3:53PM EDT2019-08-305.155.065.13-3.50-40.46%1493,94715.06%
SPY190903P002920002019-08-16 4:14PM EDT2019-09-035.325.245.33-2.92-35.44%4764414.03%
SPY190904P002920002019-08-16 12:40PM EDT2019-09-045.715.395.48-2.85-33.29%3238514.26%
SPY190906P002920002019-08-16 3:55PM EDT2019-09-065.605.715.76-5.14-47.86%25669114.61%
SPY190909P002920002019-08-16 3:07PM EDT2019-09-096.035.855.91-4.07-40.30%171,07314.17%
SPY190911P002920002019-08-16 3:52PM EDT2019-09-116.266.096.15-3.12-33.26%8813114.42%
SPY190913P002920002019-08-16 1:18PM EDT2019-09-136.506.336.38-4.10-38.68%63169914.64%
SPY190920P002920002019-08-16 4:01PM EDT2019-09-207.857.597.65-2.60-24.88%92527,24516.74%
SPY190927P002920002019-08-16 3:53PM EDT2019-09-278.148.158.22-3.40-29.46%62334716.75%
SPY190930P002920002019-08-16 3:57PM EDT2019-09-308.348.308.35-3.22-27.85%2244,88616.50%
SPY191018P002920002019-08-16 3:54PM EDT2019-10-189.509.569.62-2.89-23.33%2,5746,33716.60%
SPY191115P002920002019-08-16 3:53PM EDT2019-11-1511.0811.1011.18-2.57-18.83%581,28416.53%
SPY191220P002920002019-08-16 3:58PM EDT2019-12-2013.2113.1013.18-2.59-16.39%115,79617.00%
SPY191231P002920002019-08-16 9:59AM EDT2019-12-3114.2113.4613.57-1.94-12.01%993516.85%
SPY200117P002920002019-08-16 2:14PM EDT2020-01-1714.2914.1214.23-2.31-13.92%139,18316.78%
SPY200320P002920002019-08-16 11:34AM EDT2020-03-2016.7016.4016.56-2.25-11.87%1632016.75%
SPY200331P002920002019-08-14 10:17AM EDT2020-03-3117.6016.7416.910.00-21,43416.73%
SPY200619P002920002019-08-15 12:35PM EDT2020-06-1921.4219.1519.340.00-160116.69%
SPY200630P002920002019-08-13 3:58PM EDT2020-06-3017.5019.4219.640.00-137916.68%
SPY201218P002920002019-08-13 3:59PM EDT2020-12-1822.0023.8824.220.00-38116.89%
SPY210115P002920002019-08-02 10:40AM EDT2021-01-1523.8924.4724.870.00-11,38716.90%
SPY210319P002920002019-08-13 10:16AM EDT2021-03-1923.9525.9426.410.00-119317.02%
SPY211217P002920002019-08-16 10:01AM EDT2021-12-1732.6931.7432.24+1.05+3.32%13517.36%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen