SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:298.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002980002019-10-16 11:11AM EDT2019-10-161.101.080.92-0.42-27.63%14,6626,22911.48%
SPY191018C002980002019-10-16 10:42AM EDT2019-10-181.611.581.60-0.48-22.97%5,61635,94112.99%
SPY191021C002980002019-10-16 10:39AM EDT2019-10-211.931.871.89-0.41-17.52%2,2553,06211.10%
SPY191023C002980002019-10-16 11:01AM EDT2019-10-232.542.302.44+0.03+1.20%4951,09912.75%
SPY191025C002980002019-10-16 11:09AM EDT2019-10-252.852.812.82-0.16-5.32%1,59310,27013.33%
SPY191028C002980002019-10-16 10:29AM EDT2019-10-282.892.862.89-0.21-6.77%1713,43612.01%
SPY191030C002980002019-10-16 11:09AM EDT2019-10-303.483.453.47-0.07-1.97%5381,12813.59%
SPY191101C002980002019-10-16 10:27AM EDT2019-11-013.703.703.72-0.21-5.37%2292,72213.73%
SPY191104C002980002019-10-16 10:39AM EDT2019-11-043.863.803.82-0.44-10.23%14362213.02%
SPY191106C002980002019-10-16 11:10AM EDT2019-11-064.194.184.08-0.30-6.68%439513.31%
SPY191108C002980002019-10-16 10:17AM EDT2019-11-084.154.334.35-0.34-7.57%131,77013.62%
SPY191111C002980002019-10-16 10:39AM EDT2019-11-114.484.454.47-0.10-2.18%5313813.21%
SPY191113C002980002019-10-16 9:34AM EDT2019-11-134.474.654.68-0.54-10.78%12113.38%
SPY191115C002980002019-10-16 10:41AM EDT2019-11-154.944.914.93-0.26-5.00%63917,38113.66%
SPY191122C002980002019-10-16 11:09AM EDT2019-11-225.775.785.81-0.54-8.56%1883914.63%
SPY191129C002980002019-10-16 10:36AM EDT2019-11-296.176.106.12-0.29-4.49%8076914.19%
SPY191220C002980002019-10-16 11:03AM EDT2019-12-207.907.847.87-0.12-1.50%65428,84315.18%
SPY191231C002980002019-10-16 10:08AM EDT2019-12-317.808.158.20-0.48-5.80%202,26514.66%
SPY200117C002980002019-10-16 10:24AM EDT2020-01-178.889.009.04-0.60-6.33%1108,61314.66%
SPY200221C002980002019-10-16 10:26AM EDT2020-02-2111.0111.0111.06-0.31-2.74%201,76015.37%
SPY200320C002980002019-10-16 9:57AM EDT2020-03-2012.3412.5112.60-0.43-3.37%22,99715.90%
SPY200331C002980002019-10-16 10:04AM EDT2020-03-3112.8212.7812.88-0.56-4.19%770915.72%
SPY200619C002980002019-10-16 9:42AM EDT2020-06-1916.0616.0916.20-0.29-1.77%11,52916.33%
SPY200630C002980002019-10-11 3:56PM EDT2020-06-3015.8516.3716.460.00-4530316.24%
SPY200918C002980002019-10-15 12:03PM EDT2020-09-1819.4018.9519.140.00-215316.54%
SPY201016C002980002019-10-15 10:20AM EDT2020-10-1619.6519.6919.940.00-11916.56%
SPY201120C002980002019-10-14 12:06AM EDT2020-11-2018.0621.3321.620.00--117.18%
SPY201218C002980002019-10-02 3:22PM EDT2020-12-1817.9121.7021.990.00-267916.89%
SPY210115C002980002019-10-16 9:57AM EDT2021-01-1522.0922.3022.59+1.54+7.49%154316.82%
SPY210319C002980002019-10-16 11:11AM EDT2021-03-1924.0724.0424.27-0.09-0.37%237516.96%
SPY211217C002980002019-10-15 11:16AM EDT2021-12-1729.7729.3329.740.00-246416.87%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002980002019-10-16 11:11AM EDT2019-10-160.150.230.24-0.20-57.14%32,09214,8476.45%
SPY191018P002980002019-10-16 11:11AM EDT2019-10-180.760.850.87-0.15-16.48%20,80028,4569.73%
SPY191021P002980002019-10-16 11:11AM EDT2019-10-211.021.011.03-0.08-7.27%26,3512,0847.94%
SPY191023P002980002019-10-16 10:39AM EDT2019-10-231.481.491.50-0.03-1.99%7659839.56%
SPY191025P002980002019-10-16 10:40AM EDT2019-10-251.811.811.82+0.10+5.85%2,4226,58110.18%
SPY191028P002980002019-10-16 10:43AM EDT2019-10-282.011.982.00+0.14+7.49%2251,1719.73%
SPY191030P002980002019-10-16 10:58AM EDT2019-10-302.302.282.30+0.02+0.88%13992010.31%
SPY191101P002980002019-10-16 10:38AM EDT2019-11-012.722.732.75+0.17+6.67%5584,21611.44%
SPY191104P002980002019-10-16 10:36AM EDT2019-11-042.862.722.85+0.11+4.00%2622710.91%
SPY191106P002980002019-10-16 10:05AM EDT2019-11-063.443.063.09+0.53+18.21%282211.22%
SPY191108P002980002019-10-16 10:32AM EDT2019-11-083.253.263.29+0.15+4.84%1741,08111.40%
SPY191111P002980002019-10-16 10:47AM EDT2019-11-113.353.233.25+0.25+8.06%1118310.63%
SPY191113P002980002019-10-16 10:36AM EDT2019-11-133.583.583.60+0.32+9.82%3614011.30%
SPY191115P002980002019-10-16 10:41AM EDT2019-11-153.793.793.81+0.13+3.55%2,11122,03211.53%
SPY191122P002980002019-10-16 11:08AM EDT2019-11-224.254.264.30+0.04+0.95%7688711.70%
SPY191129P002980002019-10-16 10:35AM EDT2019-11-294.604.624.65-0.01-0.22%4555211.59%
SPY191220P002980002019-10-16 10:39AM EDT2019-12-206.676.676.69+0.09+1.37%84818,90913.61%
SPY191231P002980002019-10-16 10:03AM EDT2019-12-317.597.237.27+0.45+6.30%64,41413.66%
SPY200117P002980002019-10-16 11:01AM EDT2020-01-178.078.108.14-0.09-1.10%555,77013.80%
SPY200221P002980002019-10-16 9:46AM EDT2020-02-2110.149.929.96+0.32+3.26%364614.36%
SPY200320P002980002019-10-15 3:31PM EDT2020-03-2011.2211.4011.450.00-303,54314.93%
SPY200331P002980002019-10-15 3:52PM EDT2020-03-3111.7011.8611.910.00-955315.01%
SPY200619P002980002019-10-15 1:10PM EDT2020-06-1914.7714.7914.930.00-243115.44%
SPY200630P002980002019-10-03 3:59PM EDT2020-06-3020.9315.1715.320.00-11315.50%
SPY200918P002980002019-10-16 10:15AM EDT2020-09-1818.3217.9418.10-7.91-30.16%251515.98%
SPY201218P002980002019-10-09 10:31AM EDT2020-12-1821.1320.8821.090.00-2039216.52%
SPY210115P002980002019-10-15 1:53PM EDT2021-01-1521.9321.5821.81+0.56+2.62%656416.55%
SPY210319P002980002019-10-11 12:05PM EDT2021-03-1924.4023.1423.320.00-218916.58%
SPY211217P002980002019-10-16 9:31AM EDT2021-12-1729.6529.0929.43+1.65+5.89%13016.95%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen