SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:297.00
Callsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826C002970002019-08-23 3:48PM EDT2019-08-260.020.000.01-0.12-85.71%3,1323,26622.66%
SPY190828C002970002019-08-23 4:10PM EDT2019-08-280.030.030.04-0.34-91.89%2,6021,86119.14%
SPY190830C002970002019-08-23 4:10PM EDT2019-08-300.090.090.10-0.54-85.71%6,37524,72418.21%
SPY190903C002970002019-08-23 4:14PM EDT2019-09-030.130.130.15-0.82-86.32%1,3662,37615.24%
SPY190904C002970002019-08-23 4:05PM EDT2019-09-040.190.180.21-0.81-81.00%9471,14815.60%
SPY190906C002970002019-08-23 4:12PM EDT2019-09-060.290.300.32-0.92-76.03%2,2333,54415.82%
SPY190909C002970002019-08-23 3:56PM EDT2019-09-090.250.340.38-1.18-82.52%44684214.89%
SPY190911C002970002019-08-23 4:00PM EDT2019-09-110.470.450.49-1.09-69.87%19746515.04%
SPY190913C002970002019-08-23 3:59PM EDT2019-09-130.480.570.60-1.54-76.24%3,0814,91915.11%
SPY190916C002970002019-08-23 3:59PM EDT2019-09-160.570.640.68-1.63-74.09%2381,21614.62%
SPY190918C002970002019-08-23 3:59PM EDT2019-09-180.760.800.85-1.67-68.72%1,50675715.05%
SPY190920C002970002019-08-23 4:14PM EDT2019-09-200.890.880.90-1.54-63.37%14,60142,83114.76%
SPY190927C002970002019-08-23 3:56PM EDT2019-09-270.911.081.17-1.84-66.91%353,09114.41%
SPY190930C002970002019-08-23 3:59PM EDT2019-09-301.081.171.22-2.02-65.16%1,2886,68614.01%
SPY191018C002970002019-08-23 4:13PM EDT2019-10-182.252.242.30-1.93-46.17%1,70310,14714.86%
SPY191115C002970002019-08-23 4:04PM EDT2019-11-154.013.853.99-2.39-37.34%1,0734,20615.82%
SPY191220C002970002019-08-23 3:12PM EDT2019-12-205.625.095.89-2.53-31.04%638,52016.53%
SPY191231C002970002019-08-22 9:51AM EDT2019-12-318.175.646.14-0.55-6.31%179116.21%
SPY200117C002970002019-08-23 12:28PM EDT2020-01-176.865.756.87-2.29-25.03%424,03216.32%
SPY200320C002970002019-08-23 4:12PM EDT2020-03-208.858.0010.00-2.05-18.81%202,42817.44%
SPY200331C002970002019-08-19 11:16AM EDT2020-03-3111.788.2010.47-0.30-2.48%120317.55%
SPY200619C002970002019-08-22 11:19AM EDT2020-06-1913.1410.5013.00-0.91-6.48%513517.54%
SPY200630C002970002019-08-13 2:53PM EDT2020-06-3015.2710.6613.000.00-1001,00917.22%
SPY201218C002970002019-08-22 1:19PM EDT2020-12-1819.1114.4818.090.00-642217.77%
SPY210115C002970002019-08-23 2:49PM EDT2021-01-1516.7114.9818.51-2.76-14.18%131217.59%
SPY210319C002970002019-08-14 10:56AM EDT2021-03-1918.5320.8521.240.00-213818.52%
SPY211217C002970002019-07-23 9:56AM EDT2021-12-1723.5022.6223.550.00-11816.57%
Putsfür26. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190826P002970002019-08-23 3:42PM EDT2019-08-2612.2010.3812.39+7.28+147.97%9739237.70%
SPY190828P002970002019-08-23 3:54PM EDT2019-08-2811.8710.3812.39+7.03+145.25%6669926.66%
SPY190830P002970002019-08-23 3:51PM EDT2019-08-3012.7010.4112.42+7.55+146.60%1626,90722.36%
SPY190903P002970002019-08-23 3:53PM EDT2019-09-0313.0011.0911.79+8.00+160.00%164580.00%
SPY190904P002970002019-08-22 3:54PM EDT2019-09-046.9511.1411.81+2.05+41.84%75400.00%
SPY190906P002970002019-08-23 3:56PM EDT2019-09-0613.5011.2211.87+7.85+138.94%3246720.00%
SPY190909P002970002019-08-23 12:17PM EDT2019-09-0910.0311.2411.90+2.90+40.67%6260.00%
SPY190911P002970002019-08-23 2:29PM EDT2019-09-1111.1710.6512.66+5.26+89.00%51715.21%
SPY190913P002970002019-08-23 3:59PM EDT2019-09-1312.8911.4112.02+6.99+118.47%942300.00%
SPY190920P002970002019-08-23 3:58PM EDT2019-09-2013.6312.7613.31+6.09+80.77%4,87830,02416.13%
SPY190927P002970002019-08-23 11:06AM EDT2019-09-2710.9511.6814.94+2.87+35.52%7041020.67%
SPY190930P002970002019-08-23 3:54PM EDT2019-09-3015.0013.0713.70+6.84+83.82%141,73915.36%
SPY191018P002970002019-08-23 3:02PM EDT2019-10-1814.2513.2715.27+5.14+56.42%589,95317.15%
SPY191115P002970002019-08-23 3:56PM EDT2019-11-1517.0614.5116.52+6.16+56.51%1261,30416.63%
SPY191220P002970002019-08-22 1:51PM EDT2019-12-2012.8316.4318.440.00-1243,55317.21%
SPY191231P002970002019-08-14 1:33PM EDT2019-12-3114.1216.7918.800.00-101,38717.03%
SPY200117P002970002019-08-23 2:44PM EDT2020-01-1718.4317.3919.40+3.97+27.46%503,22316.90%
SPY200320P002970002019-08-21 1:57PM EDT2020-03-2016.2819.1422.450.00-346217.83%
SPY200331P002970002019-08-22 1:29PM EDT2020-03-3116.6619.4822.780.00-12217.76%
SPY200619P002970002019-08-05 3:58PM EDT2020-06-1923.7022.9125.000.00-2239417.41%
SPY200630P002970002019-08-23 2:52PM EDT2020-06-3023.8323.0025.50+4.41+22.71%41417.59%
SPY201218P002970002019-08-12 4:04PM EDT2020-12-1826.4526.0031.000.00-15518.38%
SPY210115P002970002019-08-23 11:56AM EDT2021-01-1528.0027.5530.71+2.38+9.29%44017.66%
SPY210319P002970002019-07-22 2:16PM EDT2021-03-1922.7529.8530.580.00-128916.57%
SPY211217P002970002019-08-08 3:56PM EDT2021-12-1734.0034.5038.500.00-22118.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen