SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:293.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002930002019-10-16 10:36AM EDT2019-10-165.785.635.70-0.33-5.40%1482,68630.62%
SPY191018C002930002019-10-16 10:36AM EDT2019-10-185.985.885.93-0.32-5.08%7,94524,39521.34%
SPY191021C002930002019-10-16 10:28AM EDT2019-10-216.066.066.29-0.59-8.87%165318.51%
SPY191023C002930002019-10-16 10:51AM EDT2019-10-236.416.506.53-0.69-9.72%2734517.82%
SPY191025C002930002019-10-16 10:36AM EDT2019-10-256.666.566.62-0.39-5.53%722,02716.52%
SPY191028C002930002019-10-15 3:59PM EDT2019-10-286.626.746.77-0.43-6.10%1531715.32%
SPY191030C002930002019-10-16 10:35AM EDT2019-10-307.147.107.12-0.35-4.67%3931716.01%
SPY191101C002930002019-10-16 10:29AM EDT2019-11-017.417.597.62-0.25-3.26%691,11917.29%
SPY191104C002930002019-10-16 10:30AM EDT2019-11-047.557.717.74-0.57-7.02%132216.43%
SPY191106C002930002019-10-16 9:39AM EDT2019-11-067.637.757.79+1.37+21.88%93615.86%
SPY191108C002930002019-10-16 10:33AM EDT2019-11-088.018.168.19-0.30-3.61%133616.65%
SPY191111C002930002019-10-14 11:25AM EDT2019-11-118.708.128.140.00-1032215.52%
SPY191113C002930002019-10-14 2:43PM EDT2019-11-137.008.488.510.00-220016.19%
SPY191115C002930002019-10-16 11:11AM EDT2019-11-158.738.728.75-0.15-1.69%3639,76016.41%
SPY191122C002930002019-10-15 10:01AM EDT2019-11-228.529.239.250.00-4032216.23%
SPY191129C002930002019-10-16 9:52AM EDT2019-11-299.479.699.72-0.76-7.43%2093416.11%
SPY191220C002930002019-10-16 10:47AM EDT2019-12-2011.3511.2611.45-0.23-1.99%13833,56216.90%
SPY191231C002930002019-10-16 10:07AM EDT2019-12-3111.3111.6311.64-0.63-5.28%5451616.00%
SPY200117C002930002019-10-16 9:47AM EDT2020-01-1712.4012.4712.51-0.44-3.43%298,13515.98%
SPY200221C002930002019-10-16 10:37AM EDT2020-02-2114.4814.4614.51+1.15+8.63%1585216.55%
SPY200320C002930002019-10-16 10:08AM EDT2020-03-2015.6916.0516.15-0.80-4.85%82,43317.16%
SPY200331C002930002019-10-15 10:57AM EDT2020-03-3116.6616.3716.460.00-327416.98%
SPY200619C002930002019-10-11 10:49AM EDT2020-06-1919.4919.4119.530.00-371,57217.17%
SPY200630C002930002019-10-11 10:27AM EDT2020-06-3019.9419.6719.810.00-214117.08%
SPY200918C002930002019-10-04 1:34PM EDT2020-09-1820.2522.2122.420.00-5417.25%
SPY200930C002930002019-10-08 10:37AM EDT2020-09-3018.1722.4722.700.00-34433517.20%
SPY201016C002930002019-10-07 1:11PM EDT2020-10-1621.0822.9323.200.00-1417.24%
SPY201120C002930002019-10-09 10:29AM EDT2020-11-2020.9624.3824.690.00-3317.69%
SPY201218C002930002019-10-03 9:31AM EDT2020-12-1820.0024.8925.180.00-252017.49%
SPY210115C002930002019-10-15 3:07PM EDT2021-01-1525.9025.6125.830.00-143517.44%
SPY210319C002930002019-10-10 10:56AM EDT2021-03-1924.8126.9827.320.00-21917.42%
SPY211217C002930002019-10-10 1:39PM EDT2021-12-1730.0732.2232.750.00-717517.26%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002930002019-10-16 10:42AM EDT2019-10-160.010.010.02-0.03-75.00%1,1709,09817.19%
SPY191018P002930002019-10-16 10:37AM EDT2019-10-180.150.150.16-0.07-31.82%2,00129,38014.84%
SPY191021P002930002019-10-16 10:35AM EDT2019-10-210.290.270.28-0.03-9.38%1,7083,01812.23%
SPY191023P002930002019-10-16 10:32AM EDT2019-10-230.510.510.520.00-22580412.99%
SPY191025P002930002019-10-16 10:33AM EDT2019-10-250.740.730.74+0.04+5.71%1003,91213.28%
SPY191028P002930002019-10-16 10:52AM EDT2019-10-280.800.800.82-0.06-6.98%1221,12512.15%
SPY191030P002930002019-10-16 10:24AM EDT2019-10-301.271.191.21+0.11+9.48%23916,68213.44%
SPY191101P002930002019-10-16 10:32AM EDT2019-11-011.441.461.48+0.07+5.11%7797,98413.93%
SPY191104P002930002019-10-16 10:20AM EDT2019-11-041.641.561.57+0.14+9.33%1536213.23%
SPY191106P002930002019-10-16 10:22AM EDT2019-11-061.861.741.68+0.20+12.05%239813.06%
SPY191108P002930002019-10-16 10:30AM EDT2019-11-081.931.921.93+0.09+4.89%261,29013.47%
SPY191111P002930002019-10-16 9:52AM EDT2019-11-112.212.042.06+0.25+12.76%532713.16%
SPY191113P002930002019-10-15 1:50PM EDT2019-11-132.082.122.140.00-679412.98%
SPY191115P002930002019-10-16 10:33AM EDT2019-11-152.412.402.41+0.11+4.78%2,12619,02013.43%
SPY191122P002930002019-10-15 2:44PM EDT2019-11-222.813.003.020.00-13088013.89%
SPY191129P002930002019-10-15 3:44PM EDT2019-11-293.223.363.380.00-2011913.71%
SPY191220P002930002019-10-16 10:52AM EDT2019-12-205.085.035.05+0.01+0.20%17010,45914.84%
SPY191231P002930002019-10-16 10:36AM EDT2019-12-315.685.575.60+0.09+1.61%192,33814.80%
SPY200117P002930002019-10-16 10:11AM EDT2020-01-176.886.656.66+0.39+6.01%58,30615.22%
SPY200221P002930002019-10-15 2:14PM EDT2020-02-218.138.228.250.00-150415.32%
SPY200320P002930002019-10-16 10:40AM EDT2020-03-209.829.849.88+0.18+1.87%752,82016.03%
SPY200331P002930002019-10-15 1:50PM EDT2020-03-3110.0110.1410.190.00-241,63515.89%
SPY200619P002930002019-10-15 3:15PM EDT2020-06-1913.3113.2813.380.00-61,41716.41%
SPY200630P002930002019-10-10 12:42PM EDT2020-06-3017.2613.6813.790.00-126416.48%
SPY200918P002930002019-10-15 2:27PM EDT2020-09-1816.0416.2516.390.00-31116.71%
SPY200930P002930002019-10-10 2:44PM EDT2020-09-3020.3316.5216.740.00-1516.73%
SPY201016P002930002019-10-14 11:30AM EDT2020-10-1618.5317.0917.270.00-61116.82%
SPY201120P002930002019-10-14 11:44AM EDT2020-11-2019.6318.4018.580.00-11117.14%
SPY201218P002930002019-10-15 12:18PM EDT2020-12-1818.9419.1219.310.00-16317.15%
SPY210115P002930002019-10-15 12:36PM EDT2021-01-1519.7319.8020.040.00-138717.17%
SPY210319P002930002019-10-11 10:25AM EDT2021-03-1922.5021.3821.590.00-1717.21%
SPY211217P002930002019-10-10 3:19PM EDT2021-12-1730.7127.1627.490.00-130417.37%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen