SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:297.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C002970002019-10-22 3:59PM EDT2019-10-232.232.202.26-1.06-32.22%1,597010.82%
SPY191025C002970002019-10-22 3:57PM EDT2019-10-252.742.682.74-0.88-24.31%308012.42%
SPY191028C002970002019-10-22 4:00PM EDT2019-10-282.912.902.92-0.83-22.19%948010.61%
SPY191030C002970002019-10-22 3:56PM EDT2019-10-303.583.433.46-0.71-16.55%48012.49%
SPY191101C002970002019-10-22 3:58PM EDT2019-11-013.913.823.84-0.75-16.09%292013.23%
SPY191104C002970002019-10-22 4:07PM EDT2019-11-043.893.994.03-0.93-19.29%25012.57%
SPY191106C002970002019-10-22 2:52PM EDT2019-11-064.634.274.30-0.19-3.94%5012.88%
SPY191108C002970002019-10-22 3:20PM EDT2019-11-084.904.574.60-0.43-8.07%124013.31%
SPY191111C002970002019-10-22 3:48PM EDT2019-11-114.794.684.74-0.11-2.24%67012.83%
SPY191113C002970002019-10-22 3:13PM EDT2019-11-135.324.985.01-0.05-0.93%42013.18%
SPY191115C002970002019-10-22 4:00PM EDT2019-11-155.265.265.28-0.74-12.33%1,819013.53%
SPY191118C002970002019-10-22 11:57AM EDT2019-11-186.255.495.53+1.01+19.27%3-13.56%
SPY191122C002970002019-10-22 3:03PM EDT2019-11-226.246.066.08-0.31-4.73%80014.26%
SPY191129C002970002019-10-22 2:58PM EDT2019-11-296.946.456.49-0.01-0.14%23013.99%
SPY191220C002970002019-10-22 3:53PM EDT2019-12-208.138.158.19-0.69-7.82%654014.83%
SPY191231C002970002019-10-22 3:59PM EDT2019-12-318.498.428.47-0.22-2.53%48014.17%
SPY200117C002970002019-10-22 3:45PM EDT2020-01-179.569.419.46-0.52-5.16%497014.44%
SPY200221C002970002019-10-21 3:50PM EDT2020-02-2112.1411.4311.530.00-3015.22%
SPY200320C002970002019-10-22 11:52AM EDT2020-03-2013.9013.0113.10+0.23+1.68%176015.80%
SPY200331C002970002019-10-22 9:30AM EDT2020-03-3114.3313.3213.41+0.40+2.87%7015.64%
SPY200619C002970002019-10-16 12:01PM EDT2020-06-1917.1516.6716.790.00-1016.30%
SPY200630C002970002019-10-21 10:03AM EDT2020-06-3017.2217.0117.150.00-4016.30%
SPY200918C002970002019-10-03 2:46PM EDT2020-09-1816.2519.6619.840.00-65016.59%
SPY200930C002970002019-10-22 10:15AM EDT2020-09-3020.7619.9420.13+0.35+1.71%2016.55%
SPY201016C002970002019-09-30 11:25AM EDT2020-10-1620.9020.4620.810.00--016.75%
SPY201120C002970002019-10-14 12:06AM EDT2020-11-2018.6221.9822.390.00--017.28%
SPY201218C002970002019-10-16 11:13AM EDT2020-12-1822.5822.5522.840.00-1017.05%
SPY210115C002970002019-10-22 9:49AM EDT2021-01-1524.2523.2323.45+0.85+3.63%4016.97%
SPY210319C002970002019-10-17 1:52PM EDT2021-03-1925.0424.7625.070.00-16017.05%
SPY211217C002970002019-10-15 1:53PM EDT2021-12-1730.6730.4230.950.00-1017.17%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P002970002019-10-22 4:01PM EDT2019-10-230.190.190.20+0.02+11.76%10,76309.64%
SPY191025P002970002019-10-22 4:00PM EDT2019-10-250.610.600.61+0.15+32.61%7,064011.11%
SPY191028P002970002019-10-22 4:10PM EDT2019-10-280.830.830.84+0.20+31.75%4,415010.01%
SPY191030P002970002019-10-22 3:56PM EDT2019-10-301.211.301.32+0.10+9.01%378011.63%
SPY191101P002970002019-10-22 4:00PM EDT2019-11-011.641.631.64+0.29+21.48%4,674012.17%
SPY191104P002970002019-10-22 3:59PM EDT2019-11-041.771.801.82+0.21+13.46%849011.60%
SPY191106P002970002019-10-22 3:48PM EDT2019-11-062.002.022.04+0.14+7.53%69011.77%
SPY191108P002970002019-10-22 3:53PM EDT2019-11-082.222.262.28+0.22+11.00%747012.04%
SPY191111P002970002019-10-22 3:58PM EDT2019-11-112.352.422.44+0.22+10.33%282011.72%
SPY191113P002970002019-10-22 3:17PM EDT2019-11-132.472.642.67+0.12+5.11%25011.99%
SPY191115P002970002019-10-22 3:58PM EDT2019-11-152.802.862.87+0.22+8.53%7,919012.16%
SPY191118P002970002019-10-22 3:57PM EDT2019-11-183.063.073.10+0.27+9.68%120-12.20%
SPY191120P002970002019-10-22 3:51PM EDT2019-11-203.203.283.31+0.22+7.38%227-12.42%
SPY191122P002970002019-10-22 3:45PM EDT2019-11-223.313.523.55+0.12+3.76%465012.71%
SPY191129P002970002019-10-22 3:59PM EDT2019-11-293.913.883.91+0.37+10.45%36012.46%
SPY191220P002970002019-10-22 3:55PM EDT2019-12-205.745.825.86+0.34+6.30%1,767014.13%
SPY191231P002970002019-10-22 2:47PM EDT2019-12-316.026.386.43+0.02+0.33%3257,22014.09%
SPY200117P002970002019-10-22 3:54PM EDT2020-01-177.327.377.41+0.28+3.98%667014.34%
SPY200221P002970002019-10-22 2:53PM EDT2020-02-218.859.129.16+0.09+1.03%221014.68%
SPY200320P002970002019-10-22 3:47PM EDT2020-03-2010.6010.6710.71+0.28+2.71%132015.29%
SPY200331P002970002019-10-22 12:38PM EDT2020-03-3110.3711.0911.14-0.62-5.64%2015.30%
SPY200619P002970002019-10-22 9:43AM EDT2020-06-1913.6914.3414.45-0.68-4.73%1015.96%
SPY200630P002970002019-10-11 1:56PM EDT2020-06-3015.9414.7214.850.00-2016.01%
SPY200918P002970002019-10-17 10:33AM EDT2020-09-1817.2517.4517.600.00-20016.39%
SPY201016P002970002019-10-14 12:05AM EDT2020-10-1619.7118.2518.850.00--016.80%
SPY201120P002970002019-10-14 12:05AM EDT2020-11-2019.5419.7020.070.00-10017.04%
SPY201218P002970002019-10-15 11:02AM EDT2020-12-1820.3120.6020.800.00-1017.04%
SPY210115P002970002019-10-21 3:55PM EDT2021-01-1520.9821.3421.560.00-2017.08%
SPY210319P002970002019-10-11 9:32AM EDT2021-03-1924.5022.7322.970.00-2017.01%
SPY211217P002970002019-10-11 3:59PM EDT2021-12-1730.0428.9329.340.00-2017.43%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen