SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:298.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002980002019-08-19 10:31AM EDT2019-08-190.010.000.010.00-6016.02%
SPY190821C002980002019-08-19 11:53AM EDT2019-08-210.040.030.04+0.02+100.00%1,916011.52%
SPY190823C002980002019-08-19 11:53AM EDT2019-08-230.180.170.18+0.12+200.00%5,057012.31%
SPY190826C002980002019-08-19 11:51AM EDT2019-08-260.290.270.28+0.18+163.64%412010.96%
SPY190828C002980002019-08-19 11:52AM EDT2019-08-280.460.460.47+0.20+76.92%477011.57%
SPY190830C002980002019-08-19 11:52AM EDT2019-08-300.690.680.69+0.33+91.67%863012.16%
SPY190903C002980002019-08-19 11:37AM EDT2019-09-030.900.830.85+0.39+76.47%52011.44%
SPY190904C002980002019-08-19 11:46AM EDT2019-09-040.980.950.96+0.39+66.10%28011.69%
SPY190906C002980002019-08-19 11:52AM EDT2019-09-061.221.211.23+0.48+64.86%364012.35%
SPY190909C002980002019-08-19 11:37AM EDT2019-09-091.421.341.36+0.58+69.05%120012.05%
SPY190911C002980002019-08-19 11:33AM EDT2019-09-111.661.581.59+0.63+61.17%41012.46%
SPY190913C002980002019-08-19 11:52AM EDT2019-09-131.841.831.85+0.66+55.93%179012.95%
SPY190916C002980002019-08-19 11:32AM EDT2019-09-162.011.961.98+0.75+59.52%4-12.71%
SPY190918C002980002019-08-19 11:52AM EDT2019-09-182.302.302.31+0.77+50.33%70-13.39%
SPY190920C002980002019-08-19 11:52AM EDT2019-09-202.382.382.40+0.76+46.91%3,292013.26%
SPY190927C002980002019-08-19 11:36AM EDT2019-09-272.812.702.76+0.88+45.60%275013.07%
SPY190930C002980002019-08-19 11:41AM EDT2019-09-302.902.832.85+0.74+34.26%205012.85%
SPY191018C002980002019-08-19 11:51AM EDT2019-10-184.154.134.14+0.95+29.69%1,131013.68%
SPY191115C002980002019-08-19 11:45AM EDT2019-11-156.136.006.04+1.19+24.09%127014.74%
SPY191220C002980002019-08-19 11:47AM EDT2019-12-208.017.847.93+1.31+19.55%98015.32%
SPY191231C002980002019-08-19 11:32AM EDT2019-12-318.288.148.21+2.85+52.49%2015.09%
SPY200117C002980002019-08-16 3:25PM EDT2020-01-178.798.838.87+1.37+18.46%2015.10%
SPY200320C002980002019-08-19 11:02AM EDT2020-03-2011.2511.1811.29+1.57+16.22%16015.42%
SPY200331C002980002019-08-13 12:27PM EDT2020-03-3111.8211.4511.580.00-4015.36%
SPY200619C002980002019-08-16 2:19PM EDT2020-06-1912.3713.9814.070.00-19015.54%
SPY200630C002980002019-08-16 2:41PM EDT2020-06-3012.4814.1914.350.00-58015.52%
SPY201218C002980002019-08-16 12:36PM EDT2020-12-1816.5818.4018.710.00-6015.74%
SPY210115C002980002019-08-05 2:31PM EDT2021-01-1514.7018.9419.260.00-1015.71%
SPY210319C002980002019-08-14 10:57AM EDT2021-03-1917.9920.3720.630.00-40015.76%
SPY211217C002980002019-08-01 9:51AM EDT2021-12-1730.1825.1325.590.00-10015.77%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002980002019-08-19 9:36AM EDT2019-08-195.705.595.68-3.44-37.64%1017.77%
SPY190821P002980002019-08-19 11:49AM EDT2019-08-215.555.625.72-3.74-40.26%14012.40%
SPY190823P002980002019-08-19 11:35AM EDT2019-08-235.525.755.83-3.22-36.84%16012.11%
SPY190826P002980002019-08-19 11:35AM EDT2019-08-265.625.835.93-3.18-36.14%2010.87%
SPY190828P002980002019-08-16 9:53AM EDT2019-08-2811.005.956.020.00-14010.60%
SPY190830P002980002019-08-19 11:39AM EDT2019-08-305.926.166.21-3.47-36.95%22011.17%
SPY190903P002980002019-08-19 11:12AM EDT2019-09-036.346.266.31-3.36-34.64%1010.29%
SPY190904P002980002019-08-14 12:14PM EDT2019-09-0413.006.356.400.00-114010.50%
SPY190906P002980002019-08-19 11:34AM EDT2019-09-066.366.576.60-3.31-34.23%46010.96%
SPY190909P002980002019-08-12 10:04AM EDT2019-09-099.566.636.740.00-1010.83%
SPY190911P002980002019-08-16 2:35PM EDT2019-09-1110.006.866.950.00-3011.26%
SPY190913P002980002019-08-19 10:26AM EDT2019-09-137.577.087.13-5.83-43.51%12011.52%
SPY190918P002980002019-08-19 12:04AM EDT2019-09-1810.157.437.530.00---11.93%
SPY190920P002980002019-08-19 11:32AM EDT2019-09-208.318.408.45-2.75-24.86%323014.50%
SPY190927P002980002019-08-19 12:04AM EDT2019-09-2715.478.888.980.00--014.66%
SPY190930P002980002019-08-19 10:19AM EDT2019-09-309.569.009.08-5.62-37.02%37014.40%
SPY191018P002980002019-08-19 11:32AM EDT2019-10-1810.1010.2110.30-2.68-20.97%404014.79%
SPY191115P002980002019-08-19 10:11AM EDT2019-11-1512.2511.7311.78-1.64-11.81%83014.90%
SPY191220P002980002019-08-19 11:22AM EDT2019-12-2013.7113.7513.80-2.49-15.37%2015.65%
SPY191231P002980002019-08-16 11:09AM EDT2019-12-3116.3014.1014.180.00-2015.55%
SPY200117P002980002019-08-19 11:18AM EDT2020-01-1714.6814.7214.78-3.64-19.87%49015.46%
SPY200320P002980002019-08-19 10:02AM EDT2020-03-2017.4017.0117.15+0.99+6.03%5015.67%
SPY200331P002980002019-08-19 9:59AM EDT2020-03-3117.6617.3417.49-3.86-17.94%5015.65%
SPY200619P002980002019-08-14 11:51AM EDT2020-06-1923.6419.7619.950.00-1015.77%
SPY200630P002980002019-08-05 10:18AM EDT2020-06-3024.4620.0720.290.00-3015.80%
SPY201218P002980002019-08-16 11:31AM EDT2020-12-1826.9324.7124.950.00-135016.20%
SPY210115P002980002019-08-16 3:08PM EDT2021-01-1527.3625.3025.610.00-5016.23%
SPY210319P002980002019-08-09 3:18PM EDT2021-03-1926.3526.7927.160.00-8016.38%
SPY211217P002980002019-08-12 3:06PM EDT2021-12-1734.9932.6933.260.00-2016.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen