SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:299.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C002990002019-10-16 11:11AM EDT2019-10-160.400.400.41-0.39-49.37%30,69715,88111.57%
SPY191018C002990002019-10-16 10:43AM EDT2019-10-180.991.021.03-0.41-29.29%15,16629,42612.67%
SPY191021C002990002019-10-16 11:09AM EDT2019-10-211.411.391.42-0.22-13.50%3,7441,96011.56%
SPY191023C002990002019-10-16 10:38AM EDT2019-10-231.721.681.71-0.23-11.79%2701,78211.67%
SPY191025C002990002019-10-16 10:43AM EDT2019-10-252.062.052.06-0.29-12.34%3,2508,95912.23%
SPY191028C002990002019-10-16 10:32AM EDT2019-10-282.302.212.24-0.18-7.26%1012,33911.54%
SPY191030C002990002019-10-16 11:07AM EDT2019-10-302.882.812.83+0.01+0.35%1171,40413.20%
SPY191101C002990002019-10-16 10:39AM EDT2019-11-013.093.073.09-0.12-3.74%3171,59813.41%
SPY191104C002990002019-10-16 10:39AM EDT2019-11-043.233.313.34-0.15-4.44%7255613.26%
SPY191106C002990002019-10-16 10:20AM EDT2019-11-063.333.403.43-0.25-6.98%3413612.95%
SPY191108C002990002019-10-16 10:37AM EDT2019-11-083.723.703.73-0.11-2.87%3132,53013.39%
SPY191111C002990002019-10-16 9:45AM EDT2019-11-113.533.923.84-0.44-11.08%76012.96%
SPY191113C002990002019-10-16 10:07AM EDT2019-11-133.794.154.18-0.43-10.19%2111113.52%
SPY191115C002990002019-10-16 11:09AM EDT2019-11-154.434.414.43-0.02-0.45%1,14619,59313.80%
SPY191122C002990002019-10-16 11:06AM EDT2019-11-225.255.135.16+0.06+1.16%1730814.37%
SPY191129C002990002019-10-16 10:42AM EDT2019-11-295.495.585.61-0.19-3.35%2761,20914.28%
SPY191220C002990002019-10-16 10:38AM EDT2019-12-207.077.077.08-0.22-3.02%8229,79914.69%
SPY191231C002990002019-10-16 10:29AM EDT2019-12-317.407.377.41-0.47-5.97%413,50514.21%
SPY200117C002990002019-10-16 10:48AM EDT2020-01-178.348.478.50-0.21-2.46%2269,79914.66%
SPY200221C002990002019-10-16 10:33AM EDT2020-02-2110.3710.3410.43-0.24-2.26%21,90015.24%
SPY200320C002990002019-10-16 9:38AM EDT2020-03-2011.7711.8511.93-0.65-5.23%32,24915.74%
SPY200331C002990002019-10-15 10:44AM EDT2020-03-3112.4412.1512.230.00-2020115.59%
SPY200619C002990002019-10-16 9:36AM EDT2020-06-1915.2415.4515.55-0.53-3.36%102,43316.21%
SPY200630C002990002019-10-16 9:46AM EDT2020-06-3015.6715.6915.95-0.41-2.55%141316.26%
SPY200918C002990002019-10-09 2:56PM EDT2020-09-1815.7218.3318.500.00-52016.44%
SPY201016C002990002019-10-14 10:30AM EDT2020-10-1617.9919.1919.310.00-101016.48%
SPY201218C002990002019-10-15 3:00PM EDT2020-12-1821.5521.0821.350.00-1992216.81%
SPY210115C002990002019-10-16 9:55AM EDT2021-01-1521.6221.7121.98-0.29-1.32%156516.76%
SPY210319C002990002019-10-15 3:53PM EDT2021-03-1923.7923.4223.660.00-171,26816.90%
SPY211217C002990002019-09-26 3:32PM EDT2021-12-1729.9528.7729.150.00-1018416.83%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P002990002019-10-16 11:11AM EDT2019-10-160.460.450.46-0.17-26.98%20,52710,7560.00%
SPY191018P002990002019-10-16 10:42AM EDT2019-10-181.271.251.26+0.07+5.83%6,00924,7947.75%
SPY191021P002990002019-10-16 10:38AM EDT2019-10-211.511.531.55+0.03+2.03%2,1752,2477.47%
SPY191023P002990002019-10-16 10:38AM EDT2019-10-231.871.861.88+0.16+9.36%4995578.39%
SPY191025P002990002019-10-16 10:39AM EDT2019-10-252.192.202.21+0.13+6.31%1,1215,7039.21%
SPY191028P002990002019-10-16 10:20AM EDT2019-10-282.522.342.36+0.37+17.21%1871,1238.75%
SPY191030P002990002019-10-16 10:38AM EDT2019-10-302.812.762.79+0.21+8.08%1335299.94%
SPY191101P002990002019-10-16 10:39AM EDT2019-11-013.073.093.11+0.14+4.78%3652,16410.60%
SPY191104P002990002019-10-16 11:07AM EDT2019-11-043.083.083.10+0.08+2.67%881689.73%
SPY191106P002990002019-10-16 10:26AM EDT2019-11-063.473.433.46+0.43+14.14%417110.52%
SPY191108P002990002019-10-16 11:07AM EDT2019-11-083.473.603.50+0.01+0.29%10769710.20%
SPY191111P002990002019-10-16 10:29AM EDT2019-11-113.743.743.76+0.21+5.95%167110.43%
SPY191113P002990002019-10-16 11:09AM EDT2019-11-133.803.793.82+0.01+0.26%4529710.24%
SPY191115P002990002019-10-16 11:11AM EDT2019-11-154.014.004.01+0.08+2.04%1,39818,20310.45%
SPY191122P002990002019-10-16 10:49AM EDT2019-11-224.824.614.64+0.32+7.11%626911.08%
SPY191129P002990002019-10-16 11:10AM EDT2019-11-294.984.964.99-0.01-0.20%31424811.02%
SPY191220P002990002019-10-16 10:34AM EDT2019-12-207.137.057.07+0.21+3.03%12712,17113.22%
SPY191231P002990002019-10-16 10:14AM EDT2019-12-317.907.617.65+0.46+6.18%534,37113.30%
SPY200117P002990002019-10-16 11:01AM EDT2020-01-178.458.468.51-0.03-0.35%1879,00013.46%
SPY200221P002990002019-10-16 10:41AM EDT2020-02-2110.1010.1210.17-0.08-0.79%4851,55713.84%
SPY200320P002990002019-10-16 10:19AM EDT2020-03-2011.9511.7711.81+0.27+2.31%23,34914.65%
SPY200331P002990002019-10-15 3:15PM EDT2020-03-3111.9912.2012.25-0.13-1.07%325914.71%
SPY200619P002990002019-10-15 3:56PM EDT2020-06-1915.2515.3115.430.00-293715.35%
SPY200630P002990002019-10-07 3:15PM EDT2020-06-3018.8515.6415.780.00-134215.37%
SPY200918P002990002019-10-11 11:32AM EDT2020-09-1819.1118.3218.480.00-1027,30715.80%
SPY201218P002990002019-10-09 12:10PM EDT2020-12-1826.2521.2721.490.00-206816.37%
SPY210115P002990002019-10-16 10:17AM EDT2021-01-1522.4021.8722.07+0.55+2.52%10025516.30%
SPY210319P002990002019-09-20 2:45PM EDT2021-03-1924.3223.5523.790.00-616316.50%
SPY211217P002990002019-10-15 10:23AM EDT2021-12-1729.9029.5529.840.00-1016416.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen