SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:295.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002950002019-10-16 10:37AM EDT2019-10-163.743.643.70-0.26-6.50%93418,53120.95%
SPY191018C002950002019-10-16 10:43AM EDT2019-10-184.024.004.05-0.48-10.67%1,37347,31316.97%
SPY191021C002950002019-10-16 10:30AM EDT2019-10-214.344.274.31-0.44-9.21%6690214.17%
SPY191023C002950002019-10-16 10:38AM EDT2019-10-234.584.544.57-0.27-5.57%5391714.05%
SPY191025C002950002019-10-16 11:00AM EDT2019-10-255.135.085.11-0.11-2.10%2065,14115.69%
SPY191028C002950002019-10-16 9:45AM EDT2019-10-284.985.045.11-0.36-6.74%112,81713.76%
SPY191030C002950002019-10-16 10:07AM EDT2019-10-305.365.475.48-0.37-6.46%2061,17414.50%
SPY191101C002950002019-10-16 10:31AM EDT2019-11-015.855.996.02-0.28-4.57%6525,31415.88%
SPY191104C002950002019-10-16 10:07AM EDT2019-11-045.995.965.99-0.17-2.76%2041214.53%
SPY191106C002950002019-10-16 10:04AM EDT2019-11-066.066.156.18-0.62-9.28%2517114.54%
SPY191108C002950002019-10-16 10:07AM EDT2019-11-086.086.416.44-0.57-8.57%2488914.82%
SPY191111C002950002019-10-16 10:37AM EDT2019-11-116.636.706.74-0.43-6.09%59414.95%
SPY191113C002950002019-10-16 9:57AM EDT2019-11-136.496.766.81+0.33+5.36%631414.64%
SPY191115C002950002019-10-16 10:40AM EDT2019-11-157.077.057.06-0.23-3.15%56036,82614.91%
SPY191118C002950002019-10-16 10:00AM EDT2019-11-187.157.407.42+0.56+8.50%1418215.27%
SPY191122C002950002019-10-15 11:06AM EDT2019-11-227.467.727.75-0.81-9.79%144115.33%
SPY191129C002950002019-10-16 10:33AM EDT2019-11-298.268.228.25-0.40-4.62%2726615.33%
SPY191220C002950002019-10-16 10:25AM EDT2019-12-209.689.799.82-0.41-4.06%5655,70915.83%
SPY191231C002950002019-10-15 2:59PM EDT2019-12-3110.5810.1210.180.00-187,37215.33%
SPY200117C002950002019-10-16 10:37AM EDT2020-01-1711.0811.0611.10-0.23-2.03%4518,66615.42%
SPY200221C002950002019-10-15 3:42PM EDT2020-02-2113.3113.0513.100.00-648216.03%
SPY200320C002950002019-10-16 11:03AM EDT2020-03-2014.8014.6514.71+0.02+0.14%23,39516.62%
SPY200331C002950002019-10-15 11:56AM EDT2020-03-3115.2514.9615.050.00-683716.50%
SPY200619C002950002019-10-16 10:38AM EDT2020-06-1918.1418.0418.17-0.26-1.41%64,86616.79%
SPY200630C002950002019-10-11 10:11AM EDT2020-06-3018.4318.3218.450.00-472816.71%
SPY200918C002950002019-10-14 1:33PM EDT2020-09-1819.7220.9021.090.00-3002,86116.93%
SPY200930C002950002019-10-09 3:15PM EDT2020-09-3018.4021.2821.450.00-251516.95%
SPY201016C002950002019-10-15 2:22PM EDT2020-10-1622.3521.7521.860.00-11116.93%
SPY201120C002950002019-10-14 1:49PM EDT2020-11-2022.0023.2323.530.00-18417.52%
SPY201218C002950002019-10-15 2:04PM EDT2020-12-1824.2823.5823.890.00-11,82017.22%
SPY210115C002950002019-10-15 2:09PM EDT2021-01-1524.7524.3124.480.00-12,36217.14%
SPY210319C002950002019-10-15 9:49AM EDT2021-03-1925.1825.8826.110.00-831917.23%
SPY210618C002950002019-10-14 12:35PM EDT2021-06-1826.6027.7528.150.00-156317.23%
SPY210917C002950002019-10-14 2:08PM EDT2021-09-1728.4429.4930.000.00-33717.21%
SPY211217C002950002019-10-08 9:42AM EDT2021-12-1726.8931.0531.520.00-41,65417.07%
SPY220121C002950002019-10-10 12:01PM EDT2022-01-2131.0031.5432.370.00-111717.19%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002950002019-10-16 10:40AM EDT2019-10-160.030.020.03-0.05-62.50%7,1738,95612.60%
SPY191018P002950002019-10-16 10:41AM EDT2019-10-180.290.290.30-0.05-14.71%9,75871,57713.04%
SPY191021P002950002019-10-16 10:38AM EDT2019-10-210.480.480.49-0.05-9.43%8244,16911.10%
SPY191023P002950002019-10-16 10:36AM EDT2019-10-230.770.770.78+0.01+1.32%19394311.78%
SPY191025P002950002019-10-16 11:10AM EDT2019-10-250.970.970.98-0.05-4.90%92720,69711.79%
SPY191028P002950002019-10-16 10:33AM EDT2019-10-281.221.191.20+0.06+5.17%912,59311.50%
SPY191030P002950002019-10-16 10:27AM EDT2019-10-301.581.581.60+0.10+6.76%2416,31912.59%
SPY191101P002950002019-10-16 10:33AM EDT2019-11-011.881.861.88+0.15+8.67%17113,47513.03%
SPY191104P002950002019-10-16 10:09AM EDT2019-11-042.201.982.00+0.39+21.55%3848912.48%
SPY191106P002950002019-10-16 10:49AM EDT2019-11-062.202.082.10+0.15+7.32%232,08212.28%
SPY191108P002950002019-10-16 10:50AM EDT2019-11-082.352.362.28+0.12+5.38%1028,58212.39%
SPY191111P002950002019-10-16 10:32AM EDT2019-11-112.462.472.49+0.11+4.68%425512.37%
SPY191113P002950002019-10-16 10:04AM EDT2019-11-132.992.672.69+0.45+17.72%829612.57%
SPY191115P002950002019-10-16 10:39AM EDT2019-11-152.872.892.90+0.10+3.61%1,49057,48012.81%
SPY191118P002950002019-10-16 10:35AM EDT2019-11-183.103.073.10+0.09+2.99%212,46812.81%
SPY191122P002950002019-10-16 10:23AM EDT2019-11-223.513.483.50+0.11+3.24%411,10113.20%
SPY191129P002950002019-10-16 11:02AM EDT2019-11-293.753.753.76+0.04+1.08%15820512.78%
SPY191220P002950002019-10-16 10:27AM EDT2019-12-205.745.705.71+0.17+3.05%6734,22814.53%
SPY191231P002950002019-10-16 10:49AM EDT2019-12-316.266.246.17+0.15+2.45%1,01216,62714.31%
SPY200117P002950002019-10-16 11:03AM EDT2020-01-177.097.117.14-0.10-1.39%3920,03914.59%
SPY200221P002950002019-10-15 4:03PM EDT2020-02-218.838.818.840.00-793514.90%
SPY200320P002950002019-10-16 11:08AM EDT2020-03-2010.3210.4110.35-0.07-0.67%1816,91815.47%
SPY200331P002950002019-10-15 2:03PM EDT2020-03-3111.1410.8610.90+0.53+5.00%51,25915.65%
SPY200619P002950002019-10-15 3:52PM EDT2020-06-1913.7913.9214.020.00-44,76416.10%
SPY200630P002950002019-10-11 2:27PM EDT2020-06-3015.2014.3214.440.00-1514316.18%
SPY200918P002950002019-10-16 10:42AM EDT2020-09-1817.0416.9317.06-1.34-7.29%32,13716.46%
SPY200930P002950002019-10-15 3:06PM EDT2020-09-3017.1517.1817.320.00-21616.40%
SPY201016P002950002019-10-15 3:56PM EDT2020-10-1617.7017.6317.930.00-2816.55%
SPY201120P002950002019-10-15 4:00PM EDT2020-11-2019.0519.0819.270.00-1316.90%
SPY201218P002950002019-10-15 12:13PM EDT2020-12-1819.6219.8219.920.00-149716.85%
SPY210115P002950002019-10-15 11:33AM EDT2021-01-1520.3720.4920.720.00-4513,08016.94%
SPY210319P002950002019-10-15 3:51PM EDT2021-03-1921.9322.0922.290.00-21,38117.00%
SPY210618P002950002019-10-15 3:52PM EDT2021-06-1823.9224.1724.430.00-129417.09%
SPY210917P002950002019-10-14 1:36PM EDT2021-09-1727.7026.0726.430.00-24917.18%
SPY211217P002950002019-10-15 10:51AM EDT2021-12-1727.5727.9328.250.00-294417.22%
SPY220121P002950002019-10-16 10:04AM EDT2022-01-2129.2428.7529.08+0.64+2.24%14117.32%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen