SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:299.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C002990002019-08-19 11:24AM EDT2019-08-190.010.000.010.00-15017.97%
SPY190821C002990002019-08-19 1:56PM EDT2019-08-210.030.020.03+0.01+50.00%1,314012.31%
SPY190823C002990002019-08-19 1:45PM EDT2019-08-230.100.100.11+0.06+150.00%2,987012.11%
SPY190826C002990002019-08-19 1:42PM EDT2019-08-260.190.180.19+0.11+137.50%377010.87%
SPY190828C002990002019-08-19 1:53PM EDT2019-08-280.330.320.33+0.19+135.71%485011.30%
SPY190830C002990002019-08-19 2:05PM EDT2019-08-300.500.490.50+0.24+92.31%684011.77%
SPY190903C002990002019-08-19 1:40PM EDT2019-09-030.630.610.63+0.28+80.00%562011.05%
SPY190904C002990002019-08-19 1:48PM EDT2019-09-040.700.700.72+0.30+75.00%3011.26%
SPY190906C002990002019-08-19 1:29PM EDT2019-09-060.980.910.92+0.45+84.91%80011.72%
SPY190909C002990002019-08-19 1:09PM EDT2019-09-091.081.031.03+0.43+66.15%46011.41%
SPY190911C002990002019-08-19 12:52PM EDT2019-09-111.271.231.25+0.47+58.75%13011.89%
SPY190913C002990002019-08-19 1:21PM EDT2019-09-131.571.471.49+0.65+70.65%657012.39%
SPY190916C002990002019-08-19 12:21PM EDT2019-09-161.581.591.61+0.52+49.06%26-12.18%
SPY190918C002990002019-08-19 1:09PM EDT2019-09-181.971.871.90+0.69+53.91%239-12.79%
SPY190920C002990002019-08-19 1:57PM EDT2019-09-202.001.961.97+0.65+48.15%2,002012.64%
SPY190927C002990002019-08-19 12:50PM EDT2019-09-272.362.312.33+0.62+35.63%456012.55%
SPY190930C002990002019-08-19 1:37PM EDT2019-09-302.452.402.42+0.69+39.20%850012.36%
SPY191018C002990002019-08-19 1:33PM EDT2019-10-183.733.683.70+0.87+30.42%835013.32%
SPY191115C002990002019-08-19 1:54PM EDT2019-11-155.595.545.57+1.18+26.76%118014.44%
SPY191220C002990002019-08-19 1:34PM EDT2019-12-207.447.397.44+1.32+21.57%1,255015.06%
SPY191231C002990002019-08-14 12:58PM EDT2019-12-315.327.657.710.00-1014.82%
SPY200117C002990002019-08-19 12:58PM EDT2020-01-178.388.238.32+1.45+20.92%7014.79%
SPY200320C002990002019-08-16 2:32PM EDT2020-03-209.1610.6810.790.00-42015.23%
SPY200331C002990002019-08-15 1:35PM EDT2020-03-317.9610.9511.070.00-1015.16%
SPY200619C002990002019-08-16 2:56PM EDT2020-06-1911.8613.4813.620.00-17015.42%
SPY200630C002990002019-08-14 2:50PM EDT2020-06-3010.4813.7113.870.00-369015.38%
SPY201218C002990002019-08-16 12:36PM EDT2020-12-1816.0617.9618.290.00-6015.67%
SPY210115C002990002019-08-19 12:20PM EDT2021-01-1518.5218.4718.78-4.37-19.09%12015.60%
SPY210319C002990002019-08-08 3:49PM EDT2021-03-1920.1519.9020.210.00-8015.69%
SPY211217C002990002019-08-19 11:20AM EDT2021-12-1724.9224.7625.19+0.02+0.08%50015.73%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P002990002019-08-19 1:20PM EDT2019-08-196.076.326.40-4.10-40.31%2000.00%
SPY190821P002990002019-08-16 3:54PM EDT2019-08-219.826.296.400.00-2100.00%
SPY190823P002990002019-08-19 1:20PM EDT2019-08-236.006.366.43-3.82-38.90%9800.00%
SPY190826P002990002019-08-16 11:48AM EDT2019-08-2610.416.396.480.00-105.86%
SPY190828P002990002019-08-19 1:28PM EDT2019-08-286.436.526.59-9.12-58.65%108.64%
SPY190830P002990002019-08-19 1:31PM EDT2019-08-306.596.636.72-3.36-33.77%109.50%
SPY190903P002990002019-08-19 11:16AM EDT2019-09-037.106.736.81-3.25-31.40%608.99%
SPY190904P002990002019-08-14 12:37PM EDT2019-09-0413.666.806.870.00-109.17%
SPY190906P002990002019-08-19 1:01PM EDT2019-09-066.977.007.04-3.77-35.10%2809.75%
SPY190909P002990002019-08-19 12:04PM EDT2019-09-097.407.067.15-1.57-17.50%109.67%
SPY190911P002990002019-08-15 10:09AM EDT2019-09-1114.427.247.310.00-1010.04%
SPY190913P002990002019-08-19 2:04PM EDT2019-09-137.447.437.47-7.66-50.73%17010.36%
SPY190920P002990002019-08-19 1:15PM EDT2019-09-208.658.728.81-3.40-28.22%67013.84%
SPY190930P002990002019-08-19 12:57PM EDT2019-09-309.349.319.38-6.86-42.35%3013.72%
SPY191018P002990002019-08-19 1:58PM EDT2019-10-1810.5210.4510.53-2.88-21.49%28014.12%
SPY191115P002990002019-08-19 12:56PM EDT2019-11-1512.0011.9311.99-2.81-18.97%6014.35%
SPY191220P002990002019-08-15 1:35PM EDT2019-12-2019.8513.9413.990.00-22015.19%
SPY191231P002990002019-08-15 2:37PM EDT2019-12-3118.2014.2914.380.00-13015.12%
SPY200117P002990002019-08-19 1:03PM EDT2020-01-1714.9714.9115.00-2.73-15.42%102015.09%
SPY200320P002990002019-08-06 3:42PM EDT2020-03-2020.7617.1717.300.00-23015.28%
SPY200331P002990002019-08-16 12:15PM EDT2020-03-3120.1517.5117.650.00-3015.29%
SPY200619P002990002019-08-09 1:33PM EDT2020-06-1919.8019.9620.130.00-1015.48%
SPY200630P002990002019-08-05 3:23PM EDT2020-06-3025.1620.2520.450.00-10015.50%
SPY201218P002990002019-08-16 10:45AM EDT2020-12-1827.2524.8825.170.00-14016.00%
SPY210115P002990002019-08-14 1:29PM EDT2021-01-1529.4825.4925.850.00-4016.05%
SPY210319P002990002019-08-01 3:13PM EDT2021-03-1925.5227.0227.400.00-9016.21%
SPY211217P002990002019-08-12 2:45PM EDT2021-12-1732.5032.9333.450.00-1016.77%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen