SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:294.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002940002019-10-22 3:58PM EDT2019-10-235.165.045.11-1.02-16.50%112022.46%
SPY191025C002940002019-10-22 3:58PM EDT2019-10-255.395.275.34-0.91-14.44%212017.53%
SPY191028C002940002019-10-22 3:08PM EDT2019-10-285.905.395.53-0.40-6.35%171014.41%
SPY191030C002940002019-10-22 3:12PM EDT2019-10-306.265.765.82-0.57-8.35%53014.83%
SPY191101C002940002019-10-22 3:27PM EDT2019-11-016.846.176.22-0.29-4.07%99015.87%
SPY191104C002940002019-10-21 12:46PM EDT2019-11-047.086.316.360.00-1014.69%
SPY191106C002940002019-10-22 10:35AM EDT2019-11-067.936.586.64+0.39+5.17%623415.05%
SPY191108C002940002019-10-22 2:21PM EDT2019-11-088.076.866.91+0.57+7.60%1015.36%
SPY191111C002940002019-10-22 3:04PM EDT2019-11-117.236.997.05-0.41-5.37%14014.73%
SPY191113C002940002019-10-21 2:20PM EDT2019-11-137.997.237.270.00-2014.89%
SPY191115C002940002019-10-22 3:54PM EDT2019-11-157.637.557.58-0.77-9.17%100015.38%
SPY191118C002940002019-10-18 10:26AM EDT2019-11-187.957.687.710.00---14.94%
SPY191120C002940002019-10-22 2:07PM EDT2019-11-209.017.957.98+0.21+2.39%1-15.30%
SPY191122C002940002019-10-21 3:57PM EDT2019-11-229.048.238.260.00-59015.67%
SPY191129C002940002019-10-22 10:33AM EDT2019-11-299.848.698.73+0.61+6.61%3015.46%
SPY191220C002940002019-10-22 3:53PM EDT2019-12-2010.3510.2810.30-0.69-6.25%1,007015.86%
SPY191231C002940002019-10-22 3:58PM EDT2019-12-3110.6510.5510.63-0.45-4.05%16015.22%
SPY200117C002940002019-10-22 2:35PM EDT2020-01-1712.2011.5011.56-0.04-0.33%20015.31%
SPY200221C002940002019-10-22 10:05AM EDT2020-02-2114.4513.5413.61+0.44+3.14%2015.99%
SPY200320C002940002019-10-22 12:17PM EDT2020-03-2015.6515.0615.17+0.13+0.84%7016.51%
SPY200331C002940002019-10-18 1:10PM EDT2020-03-3115.1515.3715.470.00-551016.32%
SPY200619C002940002019-10-21 2:08PM EDT2020-06-1919.3918.6818.810.00-2016.85%
SPY200630C002940002019-10-09 3:49PM EDT2020-06-3015.9318.9619.110.00-4016.79%
SPY200918C002940002019-10-21 3:48PM EDT2020-09-1822.3221.6321.760.00-4016.99%
SPY200930C002940002019-10-15 10:10AM EDT2020-09-3021.4421.8922.100.00-6016.99%
SPY201016C002940002019-10-07 1:11PM EDT2020-10-1620.5722.4422.820.00-1017.23%
SPY201120C002940002019-10-14 12:06AM EDT2020-11-2020.3723.9024.350.00--017.70%
SPY201218C002940002019-10-03 3:47PM EDT2020-12-1820.4924.5124.740.00-152017.41%
SPY210115C002940002019-10-17 10:34AM EDT2021-01-1525.6025.1225.430.00-1017.39%
SPY210319C002940002019-10-01 3:04PM EDT2021-03-1924.9026.6626.960.00-17017.39%
SPY211217C002940002019-10-18 3:44PM EDT2021-12-1732.0332.1932.690.00-1017.38%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002940002019-10-22 3:59PM EDT2019-10-230.040.030.04-0.01-20.00%2,054017.97%
SPY191025P002940002019-10-22 3:59PM EDT2019-10-250.220.210.22+0.04+22.22%13,976015.21%
SPY191028P002940002019-10-22 4:04PM EDT2019-10-280.370.350.36+0.07+23.33%762012.50%
SPY191030P002940002019-10-22 3:59PM EDT2019-10-300.700.710.72+0.12+20.69%189013.98%
SPY191101P002940002019-10-22 4:00PM EDT2019-11-011.010.991.00+0.15+17.44%2,138014.41%
SPY191104P002940002019-10-22 3:52PM EDT2019-11-041.101.121.14+0.10+10.00%555013.43%
SPY191106P002940002019-10-22 3:54PM EDT2019-11-061.321.361.39+0.14+11.86%140013.77%
SPY191108P002940002019-10-22 3:54PM EDT2019-11-081.521.531.55+0.14+10.14%619013.68%
SPY191111P002940002019-10-22 3:45PM EDT2019-11-111.661.681.70+0.13+8.50%42013.25%
SPY191113P002940002019-10-22 3:47PM EDT2019-11-131.861.881.91+0.11+6.29%71013.47%
SPY191115P002940002019-10-22 4:00PM EDT2019-11-152.102.112.13+0.20+10.53%1,564013.71%
SPY191118P002940002019-10-22 3:46PM EDT2019-11-182.272.302.32+0.20+9.66%59-13.59%
SPY191120P002940002019-10-22 3:53PM EDT2019-11-202.482.512.53+0.07+2.90%107-13.80%
SPY191122P002940002019-10-22 3:56PM EDT2019-11-222.682.712.73+0.21+8.50%1,137013.98%
SPY191129P002940002019-10-22 3:43PM EDT2019-11-292.863.073.09+0.05+1.78%169013.65%
SPY191220P002940002019-10-22 3:56PM EDT2019-12-204.794.904.92+0.27+5.97%2,233015.02%
SPY191231P002940002019-10-22 9:55AM EDT2019-12-314.885.445.48-0.43-8.10%21,70614.91%
SPY200117P002940002019-10-22 2:53PM EDT2020-01-176.376.436.47+0.28+4.60%87015.14%
SPY200221P002940002019-10-22 3:36PM EDT2020-02-217.858.208.25-0.02-0.25%116015.45%
SPY200320P002940002019-10-22 10:10AM EDT2020-03-209.129.739.75-0.23-2.46%31015.95%
SPY200331P002940002019-10-22 2:25PM EDT2020-03-319.5310.1410.18-0.33-3.35%13015.95%
SPY200619P002940002019-10-22 12:35PM EDT2020-06-1912.6413.3913.50-1.41-10.04%27010,34216.54%
SPY200630P002940002019-10-10 12:08PM EDT2020-06-3017.1813.7813.880.00-1016.56%
SPY200918P002940002019-10-09 1:46PM EDT2020-09-1821.1916.4516.600.00-1016.86%
SPY201016P002940002019-10-07 1:44PM EDT2020-10-1619.9017.3417.650.00-6017.10%
SPY201120P002940002019-10-14 12:05AM EDT2020-11-2021.9718.6419.010.00--017.44%
SPY201218P002940002019-10-10 1:22PM EDT2020-12-1823.2119.5619.750.00-16017.44%
SPY210115P002940002019-10-21 3:55PM EDT2021-01-1519.9220.1820.450.00-101,03017.43%
SPY210319P002940002019-10-16 11:56AM EDT2021-03-1921.5421.8522.050.00-217417.48%
SPY211217P002940002019-10-11 3:42PM EDT2021-12-1729.0027.7728.160.00-5017.68%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen