SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:296.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002960002019-10-22 3:53PM EDT2019-10-233.223.053.11-0.96-22.97%169015.33%
SPY191025C002960002019-10-22 3:55PM EDT2019-10-253.633.443.49-0.81-18.24%619014.50%
SPY191028C002960002019-10-22 3:50PM EDT2019-10-283.893.633.68-0.68-14.88%17011.85%
SPY191030C002960002019-10-22 3:27PM EDT2019-10-304.794.194.23-0.31-6.08%21013.94%
SPY191101C002960002019-10-22 3:53PM EDT2019-11-014.634.574.61-0.82-15.05%305014.61%
SPY191104C002960002019-10-22 4:05PM EDT2019-11-044.574.724.76-1.12-19.68%203013.54%
SPY191106C002960002019-10-22 3:10PM EDT2019-11-065.334.995.03-0.48-8.26%67013.81%
SPY191108C002960002019-10-22 3:59PM EDT2019-11-085.365.315.34-0.74-12.13%121014.26%
SPY191111C002960002019-10-22 1:26PM EDT2019-11-116.505.445.47+0.29+4.67%2013.64%
SPY191113C002960002019-10-21 3:49PM EDT2019-11-136.505.695.720.00-5013.90%
SPY191115C002960002019-10-22 3:58PM EDT2019-11-156.046.056.07-0.73-10.78%844014.50%
SPY191118C002960002019-10-22 3:28PM EDT2019-11-186.746.226.26+0.33+5.15%4-14.28%
SPY191120C002960002019-10-21 3:35PM EDT2019-11-207.176.466.490.00-20-14.49%
SPY191122C002960002019-10-22 2:31PM EDT2019-11-227.416.736.76+0.01+0.14%58014.82%
SPY191129C002960002019-10-22 12:53PM EDT2019-11-298.277.217.25+0.36+4.55%56014.70%
SPY191220C002960002019-10-22 4:02PM EDT2019-12-208.788.778.78-0.75-7.87%801015.06%
SPY191231C002960002019-10-22 2:59PM EDT2019-12-319.509.149.20-0.28-2.86%113014.64%
SPY200117C002960002019-10-22 4:00PM EDT2020-01-1710.1210.0910.14-0.62-5.77%63014.77%
SPY200221C002960002019-10-21 10:57AM EDT2020-02-2112.9812.1512.20+0.43+3.43%3267515.50%
SPY200320C002960002019-10-22 3:46PM EDT2020-03-2013.7513.7013.78-0.49-3.44%16016.07%
SPY200331C002960002019-10-15 1:57PM EDT2020-03-3114.4013.9714.060.00-44015.87%
SPY200619C002960002019-10-14 9:33AM EDT2020-06-1918.3217.3517.45+2.04+12.53%18016.50%
SPY200630C002960002019-10-14 4:01PM EDT2020-06-3016.3017.6217.760.00-8016.45%
SPY200918C002960002019-10-09 3:49PM EDT2020-09-1819.9220.3420.530.00-1016.79%
SPY201016C002960002019-10-18 10:04AM EDT2020-10-1621.1521.0321.400.00---16.86%
SPY201120C002960002019-10-14 1:04PM EDT2020-11-2022.3022.6323.030.00-1017.43%
SPY201218C002960002019-09-25 11:21AM EDT2020-12-1823.4223.2223.470.00-1017.19%
SPY210115C002960002019-10-22 1:02PM EDT2021-01-1524.8623.7824.02+2.32+10.29%160017.06%
SPY210319C002960002019-08-14 10:55AM EDT2021-03-1919.0126.8327.120.00-1716818.20%
SPY211217C002960002019-10-04 9:39AM EDT2021-12-1727.7031.0831.500.00-801,45717.23%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002960002019-10-22 3:59PM EDT2019-10-230.100.110.120.00-3,960015.33%
SPY191025P002960002019-10-22 3:59PM EDT2019-10-250.410.420.43+0.08+24.24%5,228013.60%
SPY191028P002960002019-10-22 3:59PM EDT2019-10-280.600.590.60+0.10+20.00%709011.11%
SPY191030P002960002019-10-22 3:59PM EDT2019-10-301.051.061.07+0.18+20.69%1,629012.84%
SPY191101P002960002019-10-22 4:10PM EDT2019-11-011.411.391.42+0.25+21.55%4,14710,16913.50%
SPY191104P002960002019-10-22 3:53PM EDT2019-11-041.511.501.52+0.17+12.69%559012.33%
SPY191106P002960002019-10-22 3:49PM EDT2019-11-061.701.761.79+0.14+8.97%100012.70%
SPY191108P002960002019-10-22 3:59PM EDT2019-11-081.971.992.01+0.20+11.30%305012.85%
SPY191111P002960002019-10-22 3:46PM EDT2019-11-112.082.122.14+0.20+10.64%84012.35%
SPY191113P002960002019-10-22 3:46PM EDT2019-11-132.272.302.32+0.06+2.71%64012.43%
SPY191115P002960002019-10-22 4:00PM EDT2019-11-152.592.572.58+0.33+14.60%5,736012.80%
SPY191118P002960002019-10-22 2:48PM EDT2019-11-182.542.782.81-0.12-4.51%59-12.81%
SPY191120P002960002019-10-22 1:46PM EDT2019-11-202.412.993.03-0.36-13.00%10-13.04%
SPY191122P002960002019-10-22 3:17PM EDT2019-11-223.053.213.23+0.09+3.04%266013.21%
SPY191129P002960002019-10-22 1:34PM EDT2019-11-292.963.593.62-0.36-10.84%38012.99%
SPY191220P002960002019-10-22 3:47PM EDT2019-12-205.415.495.51+0.31+6.08%1,861014.47%
SPY191231P002960002019-10-22 12:58PM EDT2019-12-315.316.076.11-0.39-6.84%95014.46%
SPY200117P002960002019-10-22 3:49PM EDT2020-01-176.977.077.10+0.35+5.29%581014.70%
SPY200221P002960002019-10-22 12:47PM EDT2020-02-218.038.768.83-0.37-4.40%228014.96%
SPY200320P002960002019-10-22 3:46PM EDT2020-03-2010.2910.3610.40+0.28+2.80%143015.57%
SPY200331P002960002019-10-22 12:02PM EDT2020-03-3110.2410.7910.86-0.31-2.94%34015.62%
SPY200619P002960002019-10-18 3:25PM EDT2020-06-1914.3014.0214.100.00-68016.14%
SPY200630P002960002019-10-21 10:28AM EDT2020-06-3014.2314.3914.510.00-100016.21%
SPY200918P002960002019-10-16 2:36PM EDT2020-09-1817.3617.1017.410.00-2016.70%
SPY201016P002960002019-10-22 10:41AM EDT2020-10-1617.4518.0218.34-2.05-10.51%10016.83%
SPY201120P002960002019-10-15 4:00PM EDT2020-11-2019.3819.3419.710.00---17.18%
SPY201218P002960002019-10-16 2:20PM EDT2020-12-1820.4620.2520.450.00-1017.19%
SPY210115P002960002019-10-17 2:18PM EDT2021-01-1520.8420.9321.150.00-29598017.18%
SPY210319P002960002019-10-11 9:43AM EDT2021-03-1924.0621.8922.050.00-2016.74%
SPY211217P002960002019-09-27 10:16AM EDT2021-12-1730.3828.5428.940.00-2017.52%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen