SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:295.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002950002019-08-23 4:02PM EDT2019-08-260.010.010.02-0.51-98.08%11,29913,22921.09%
SPY190828C002950002019-08-23 4:11PM EDT2019-08-280.090.100.11-0.84-90.32%12,9487,33719.73%
SPY190830C002950002019-08-23 4:13PM EDT2019-08-300.210.220.24-1.11-84.09%13,29010,87019.04%
SPY190903C002950002019-08-23 4:08PM EDT2019-09-030.320.310.35-1.32-80.49%17,6924,81916.21%
SPY190904C002950002019-08-23 3:48PM EDT2019-09-040.360.400.44-1.46-80.22%5522,51616.46%
SPY190906C002950002019-08-23 4:13PM EDT2019-09-060.600.600.62-1.47-71.01%19,4725,42916.75%
SPY190909C002950002019-08-23 4:14PM EDT2019-09-090.690.670.72-1.70-71.13%4011,08115.85%
SPY190911C002950002019-08-23 3:59PM EDT2019-09-110.790.840.88-1.75-68.90%28063515.98%
SPY190913C002950002019-08-23 3:59PM EDT2019-09-131.891.001.04-1.11-37.00%1,7035,98016.10%
SPY190916C002950002019-08-23 3:54PM EDT2019-09-161.021.091.14-2.14-67.72%69282815.53%
SPY190918C002950002019-08-23 4:00PM EDT2019-09-181.301.311.37-2.22-63.07%9575,08316.00%
SPY190920C002950002019-08-23 4:14PM EDT2019-09-201.381.401.43-2.00-59.17%19,44257,83415.67%
SPY190923C002950002019-08-23 3:54PM EDT2019-09-231.161.401.50-2.41-67.51%1,6061,56815.16%
SPY190927C002950002019-08-23 3:51PM EDT2019-09-271.461.651.75-2.60-64.04%3263,38115.20%
SPY190930C002950002019-08-23 4:13PM EDT2019-09-301.761.761.82-2.47-58.39%6,51720,39014.82%
SPY191018C002950002019-08-23 4:14PM EDT2019-10-183.002.993.08-2.21-42.42%6,58528,71815.63%
SPY191115C002950002019-08-23 3:59PM EDT2019-11-154.494.724.87-2.75-37.98%1,0904,92216.42%
SPY191220C002950002019-08-23 3:52PM EDT2019-12-206.075.796.85-3.03-33.30%32054,88317.04%
SPY191231C002950002019-08-23 3:59PM EDT2019-12-316.506.077.11-3.12-32.43%4,8262,58816.70%
SPY200117C002950002019-08-23 4:14PM EDT2020-01-177.476.957.85-2.75-26.91%35513,18516.77%
SPY200320C002950002019-08-23 4:11PM EDT2020-03-209.988.9711.00-3.03-23.29%1462,43217.77%
SPY200331C002950002019-08-23 3:47PM EDT2020-03-3110.109.2211.50-3.35-24.91%324617.90%
SPY200619C002950002019-08-23 3:57PM EDT2020-06-1912.1411.5014.00-3.86-24.12%144,36317.78%
SPY200630C002950002019-08-23 3:37PM EDT2020-06-3012.7912.0014.05-3.11-19.56%1771117.51%
SPY200918C002950002019-08-23 3:39PM EDT2020-09-1815.0814.0516.82-2.53-14.37%362,41317.99%
SPY201218C002950002019-08-23 12:45PM EDT2020-12-1816.7615.9619.10-3.80-18.48%31,52117.95%
SPY210115C002950002019-08-23 1:35PM EDT2021-01-1517.9315.9919.56-2.70-13.09%261,16017.79%
SPY210319C002950002019-08-19 2:28PM EDT2021-03-1922.1717.2221.070.00-127017.85%
SPY210618C002950002019-08-23 3:51PM EDT2021-06-1820.3618.7522.94-3.64-15.17%67817.80%
SPY211217C002950002019-08-22 10:06AM EDT2021-12-1726.3421.4226.00-1.16-4.22%41,55617.53%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002950002019-08-23 4:03PM EDT2019-08-269.008.389.49+5.70+172.73%8961,1780.00%
SPY190828P002950002019-08-23 3:57PM EDT2019-08-2811.338.4410.45+7.74+215.60%84749324.61%
SPY190830P002950002019-08-23 3:56PM EDT2019-08-3011.338.5210.53+7.34+183.96%5,81030,32821.39%
SPY190903P002950002019-08-23 3:38PM EDT2019-09-0310.218.6010.61+6.08+147.22%16154017.48%
SPY190904P002950002019-08-23 11:53AM EDT2019-09-048.198.6810.69+4.04+97.35%14150517.47%
SPY190906P002950002019-08-23 4:05PM EDT2019-09-069.708.8210.83+5.47+129.31%1473,93717.26%
SPY190909P002950002019-08-23 3:58PM EDT2019-09-0911.408.8810.89+6.97+157.34%11897715.99%
SPY190911P002950002019-08-23 3:58PM EDT2019-09-1111.439.0111.02+6.53+133.27%1048415.93%
SPY190913P002950002019-08-23 3:39PM EDT2019-09-1310.739.1311.14+5.60+109.16%5171,17315.82%
SPY190916P002950002019-08-23 12:11PM EDT2019-09-169.518.5211.90+4.04+73.86%17421318.49%
SPY190918P002950002019-08-23 3:48PM EDT2019-09-1811.418.7012.05+6.01+111.30%2081,41418.38%
SPY190920P002950002019-08-23 4:12PM EDT2019-09-2011.4811.2111.77+4.96+76.07%99571,87916.51%
SPY190923P002950002019-08-23 1:47PM EDT2019-09-2310.819.9113.17+4.07+60.39%10657620.96%
SPY190927P002950002019-08-23 3:55PM EDT2019-09-2713.4310.2113.50+6.63+97.50%103,39020.79%
SPY190930P002950002019-08-23 4:05PM EDT2019-09-3011.8911.6812.22+4.74+66.29%2385,98415.71%
SPY191018P002950002019-08-23 3:59PM EDT2019-10-1813.9811.9914.00+5.63+67.43%1,22615,30817.63%
SPY191115P002950002019-08-23 4:06PM EDT2019-11-1514.2313.3515.36+4.59+47.61%1854,42917.11%
SPY191220P002950002019-08-23 3:51PM EDT2019-12-2017.2515.3417.35+5.25+43.75%28221,84017.62%
SPY191231P002950002019-08-23 4:09PM EDT2019-12-3116.5715.7117.72+4.31+35.15%157,47117.42%
SPY200117P002950002019-08-23 3:53PM EDT2020-01-1718.5016.3418.35+5.75+45.10%31211,97317.29%
SPY200320P002950002019-08-23 2:44PM EDT2020-03-2019.6718.5021.47+4.25+27.56%7876618.17%
SPY200331P002950002019-08-23 1:04PM EDT2020-03-3119.4519.0021.50+3.71+23.57%5778117.75%
SPY200619P002950002019-08-23 1:55PM EDT2020-06-1921.8921.9823.92+3.49+18.97%253,75717.58%
SPY200630P002950002019-08-22 10:10AM EDT2020-06-3018.4022.0024.500.00-29217.83%
SPY200918P002950002019-08-23 12:10PM EDT2020-09-1824.1823.7526.58+2.68+12.47%373417.68%
SPY201218P002950002019-08-23 10:56AM EDT2020-12-1823.8526.0729.18+0.55+2.36%331817.93%
SPY210115P002950002019-08-23 11:35AM EDT2021-01-1527.2726.6329.73+3.17+13.15%72,47517.84%
SPY210319P002950002019-08-16 3:53PM EDT2021-03-1927.5028.0431.390.00-1001,20318.00%
SPY210618P002950002019-08-23 10:50AM EDT2021-06-1827.7030.0433.62+0.10+0.36%18818.18%
SPY211217P002950002019-08-21 2:40PM EDT2021-12-1731.6633.5937.500.00-4779618.35%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen