SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:300.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003000002019-10-16 11:11AM EDT2019-10-160.110.070.08-0.24-68.57%23,19217,1958.59%
SPY191018C003000002019-10-16 10:42AM EDT2019-10-180.570.560.57-0.31-35.23%9,60894,55511.04%
SPY191021C003000002019-10-16 10:40AM EDT2019-10-210.830.820.84-0.29-25.89%2,6734,8909.77%
SPY191023C003000002019-10-16 10:37AM EDT2019-10-231.201.171.18-0.17-12.41%3062,61110.52%
SPY191025C003000002019-10-16 11:10AM EDT2019-10-251.591.611.62-0.17-9.66%1,77814,06411.74%
SPY191028C003000002019-10-16 10:31AM EDT2019-10-281.721.671.69-0.11-6.01%41,63675,94710.62%
SPY191030C003000002019-10-16 10:38AM EDT2019-10-302.152.132.16-0.13-5.70%6052,42711.89%
SPY191101C003000002019-10-16 11:07AM EDT2019-11-012.642.582.60+0.05+1.93%46810,28012.91%
SPY191104C003000002019-10-16 9:46AM EDT2019-11-042.442.632.65-0.41-14.39%1468712.09%
SPY191106C003000002019-10-16 10:34AM EDT2019-11-062.822.852.88-0.13-4.41%527912.32%
SPY191108C003000002019-10-16 11:00AM EDT2019-11-083.253.203.22+0.01+0.31%3012,13112.92%
SPY191111C003000002019-10-16 9:54AM EDT2019-11-113.063.323.34-0.28-8.38%222312.56%
SPY191113C003000002019-10-16 10:04AM EDT2019-11-133.173.463.49-0.41-11.45%457612.57%
SPY191115C003000002019-10-16 11:11AM EDT2019-11-153.803.793.80-0.05-1.30%14,14460,42413.06%
SPY191118C003000002019-10-16 10:30AM EDT2019-11-183.903.933.94-0.10-2.50%361012.85%
SPY191122C003000002019-10-16 10:47AM EDT2019-11-224.444.504.54-0.10-2.20%84,03613.73%
SPY191129C003000002019-10-16 10:38AM EDT2019-11-294.874.844.86-0.13-2.60%1431,05713.38%
SPY191220C003000002019-10-16 11:11AM EDT2019-12-206.536.536.56-0.11-1.66%559106,95114.41%
SPY191231C003000002019-10-16 9:57AM EDT2019-12-316.566.746.78-0.43-6.15%1511,34313.75%
SPY200117C003000002019-10-16 10:30AM EDT2020-01-177.727.727.76-0.27-3.38%13950,61314.07%
SPY200221C003000002019-10-16 10:26AM EDT2020-02-219.679.749.79-0.26-2.62%511,42214.87%
SPY200320C003000002019-10-16 10:30AM EDT2020-03-2011.2811.3211.41-0.43-3.67%20612,88915.56%
SPY200331C003000002019-10-15 1:52PM EDT2020-03-3112.0311.5111.600.00-62,32415.27%
SPY200619C003000002019-10-16 10:11AM EDT2020-06-1914.6614.7914.90-0.36-2.40%1516,89715.93%
SPY200630C003000002019-10-11 3:39PM EDT2020-06-3015.6515.0815.190.00-271815.88%
SPY200918C003000002019-10-15 12:09PM EDT2020-09-1818.0717.8018.020.00-45,73916.34%
SPY201016C003000002019-10-16 9:51AM EDT2020-10-1618.4418.4718.70+0.94+5.37%12016.28%
SPY201120C003000002019-10-15 3:39PM EDT2020-11-2020.5920.0020.240.00-7628916.79%
SPY201218C003000002019-10-16 10:08AM EDT2020-12-1820.4020.4720.73-0.65-3.09%17,51616.61%
SPY210115C003000002019-10-15 3:53PM EDT2021-01-1521.2021.1521.36-0.17-0.80%306,14716.57%
SPY210319C003000002019-10-15 3:49PM EDT2021-03-1923.0022.6922.980.00-21,78616.67%
SPY210618C003000002019-10-16 10:08AM EDT2021-06-1824.8224.7825.16-0.47-1.86%166116.80%
SPY210917C003000002019-10-14 1:37PM EDT2021-09-1725.3826.7327.040.00-14416.81%
SPY211217C003000002019-10-15 3:15PM EDT2021-12-1728.5628.2428.620.00-94,48716.72%
SPY220121C003000002019-10-16 9:42AM EDT2022-01-2129.1228.7529.51-0.16-0.55%340816.86%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003000002019-10-16 11:11AM EDT2019-10-161.171.151.17-0.04-3.31%5,6805,7410.00%
SPY191018P003000002019-10-16 10:38AM EDT2019-10-181.811.791.81+0.15+9.04%2,51549,5387.28%
SPY191021P003000002019-10-16 10:39AM EDT2019-10-212.012.022.05+0.13+6.91%3191,3397.13%
SPY191023P003000002019-10-16 10:39AM EDT2019-10-232.352.352.37+0.06+2.62%1947668.22%
SPY191025P003000002019-10-16 10:38AM EDT2019-10-252.652.682.69+0.14+5.58%1,2235,6109.10%
SPY191028P003000002019-10-16 10:39AM EDT2019-10-282.782.812.83+0.12+4.51%1168838.64%
SPY191030P003000002019-10-16 10:32AM EDT2019-10-303.183.213.24+0.18+6.00%964259.81%
SPY191101P003000002019-10-16 11:10AM EDT2019-11-013.393.373.52+0.11+3.35%27214,15610.33%
SPY191104P003000002019-10-16 10:35AM EDT2019-11-043.673.623.65+0.23+6.69%1518310.01%
SPY191106P003000002019-10-16 10:14AM EDT2019-11-063.993.833.85+0.40+11.14%84010.24%
SPY191108P003000002019-10-16 10:09AM EDT2019-11-084.343.873.90+0.53+13.91%749199.97%
SPY191111P003000002019-10-16 10:28AM EDT2019-11-114.143.994.02+0.27+6.98%313079.78%
SPY191113P003000002019-10-16 10:24AM EDT2019-11-134.484.314.34+0.38+9.27%1959110.40%
SPY191115P003000002019-10-16 11:11AM EDT2019-11-154.404.394.42+0.08+1.85%13,95353,77310.30%
SPY191118P003000002019-10-16 10:37AM EDT2019-11-184.744.774.80+0.24+5.33%6724610.89%
SPY191122P003000002019-10-16 9:58AM EDT2019-11-225.505.165.18+0.57+11.56%249911.30%
SPY191129P003000002019-10-16 10:53AM EDT2019-11-295.375.355.36+0.07+1.32%13050810.82%
SPY191220P003000002019-10-16 10:41AM EDT2019-12-207.507.487.50+0.22+3.02%35025,73013.18%
SPY191231P003000002019-10-16 10:27AM EDT2019-12-318.048.008.04+0.09+1.13%1215,04013.19%
SPY200117P003000002019-10-16 10:32AM EDT2020-01-178.968.979.01+0.16+1.82%4633,03413.55%
SPY200221P003000002019-10-16 9:57AM EDT2020-02-2110.9210.6310.67+0.41+3.90%12488513.91%
SPY200320P003000002019-10-16 9:30AM EDT2020-03-2012.4012.1612.05+0.58+4.91%103,24214.38%
SPY200331P003000002019-10-15 2:23PM EDT2020-03-3112.2012.5812.590.00-303,53314.57%
SPY200619P003000002019-10-15 3:53PM EDT2020-06-1915.5515.6715.800.00-5214,24915.27%
SPY200630P003000002019-10-15 2:55PM EDT2020-06-3016.0016.0116.14+0.22+1.39%170015.28%
SPY200918P003000002019-10-15 4:14PM EDT2020-09-1818.6018.6918.850.00-181,73715.72%
SPY200930P003000002019-10-15 3:39PM EDT2020-09-3018.8019.0019.180.00--515.73%
SPY201016P003000002019-10-07 11:11AM EDT2020-10-1623.0219.3919.620.00-2415.76%
SPY201120P003000002019-10-14 1:16PM EDT2020-11-2022.2720.8521.080.00-7619316.23%
SPY201218P003000002019-10-16 10:38AM EDT2020-12-1821.7421.6321.85+0.22+1.02%116,89116.29%
SPY210115P003000002019-10-16 10:28AM EDT2021-01-1522.5222.3022.55+0.20+0.90%37,40616.31%
SPY210319P003000002019-10-15 3:16PM EDT2021-03-1923.9523.9324.170.00-11,19516.43%
SPY210618P003000002019-10-15 3:53PM EDT2021-06-1825.8726.0726.390.00-320116.61%
SPY210917P003000002019-10-15 10:53AM EDT2021-09-1727.9827.9628.330.00-59916.68%
SPY211217P003000002019-10-15 3:19PM EDT2021-12-1730.5229.9430.24+0.68+2.28%13,55716.79%
SPY220121P003000002019-10-16 10:23AM EDT2022-01-2131.0030.7531.06+0.60+1.97%417816.89%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen