SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:301.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003010002019-10-16 10:39AM EDT2019-10-160.020.020.03-0.12-85.71%4,01822,49210.16%
SPY191018C003010002019-10-16 10:41AM EDT2019-10-180.290.290.30-0.25-46.30%9,08843,84711.04%
SPY191021C003010002019-10-16 10:43AM EDT2019-10-210.470.480.49-0.23-32.86%7274,9239.52%
SPY191023C003010002019-10-16 10:40AM EDT2019-10-230.780.760.78-0.18-18.75%6551,45610.28%
SPY191025C003010002019-10-16 11:10AM EDT2019-10-251.141.121.08-0.07-5.79%1,4186,99810.95%
SPY191028C003010002019-10-16 10:29AM EDT2019-10-281.231.231.24-0.15-10.87%692,38610.40%
SPY191030C003010002019-10-16 10:07AM EDT2019-10-301.451.621.63-0.35-19.44%4249311.44%
SPY191101C003010002019-10-16 10:40AM EDT2019-11-011.981.961.98-0.11-5.26%2448,33912.20%
SPY191104C003010002019-10-16 10:34AM EDT2019-11-042.092.082.10-0.10-4.57%4860711.70%
SPY191106C003010002019-10-16 10:16AM EDT2019-11-062.192.302.33-0.26-10.61%714211.98%
SPY191108C003010002019-10-16 10:38AM EDT2019-11-082.592.552.56-0.11-4.07%731,78612.25%
SPY191111C003010002019-10-16 10:29AM EDT2019-11-112.702.662.69-0.09-3.23%1911411.97%
SPY191113C003010002019-10-16 11:01AM EDT2019-11-133.082.993.01-0.26-7.78%1747212.53%
SPY191115C003010002019-10-16 10:38AM EDT2019-11-153.153.133.14-0.13-3.96%42122,35512.51%
SPY191122C003010002019-10-16 10:04AM EDT2019-11-223.583.803.83-0.39-9.82%551,28213.13%
SPY191129C003010002019-10-16 10:11AM EDT2019-11-294.064.254.27-0.37-8.35%41280513.14%
SPY191220C003010002019-10-16 9:56AM EDT2019-12-205.655.825.84-0.37-6.15%2827,59313.98%
SPY191231C003010002019-10-16 11:08AM EDT2019-12-316.306.246.29-0.21-3.23%3474,51213.77%
SPY200117C003010002019-10-16 10:09AM EDT2020-01-176.937.107.14-0.39-5.33%24719,10813.88%
SPY200221C003010002019-10-16 10:20AM EDT2020-02-219.179.249.27-0.17-1.82%7063714.87%
SPY200320C003010002019-10-15 2:26PM EDT2020-03-2011.1910.6810.780.00-25,82215.41%
SPY200331C003010002019-10-11 3:31PM EDT2020-03-3111.1510.8910.970.00-307415.13%
SPY200619C003010002019-10-16 9:30AM EDT2020-06-1914.5514.2614.38-0.23-1.56%187815.93%
SPY200630C003010002019-10-08 2:53PM EDT2020-06-3011.9514.4514.550.00-30641415.76%
SPY200918C003010002019-10-15 12:05PM EDT2020-09-1817.4417.1917.380.00-844716.24%
SPY201120C003010002019-10-07 10:35AM EDT2020-11-2017.8319.3619.630.00--116.71%
SPY201218C003010002019-10-01 3:02PM EDT2020-12-1818.8819.8920.120.00-2171,14516.54%
SPY210115C003010002019-09-19 3:52PM EDT2021-01-1522.5620.5120.760.00-558516.50%
SPY210319C003010002019-09-19 3:22PM EDT2021-03-1924.2322.2322.440.00-1821416.65%
SPY211217C003010002019-09-16 3:28PM EDT2021-12-1729.6827.6528.100.00-10138016.72%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003010002019-10-16 11:11AM EDT2019-10-162.072.072.10+0.05+2.48%8312,4340.00%
SPY191018P003010002019-10-16 10:39AM EDT2019-10-182.502.522.55+0.09+3.73%64514,0320.00%
SPY191021P003010002019-10-16 10:39AM EDT2019-10-212.672.692.72+0.07+2.69%2431,5383.86%
SPY191023P003010002019-10-16 10:35AM EDT2019-10-232.952.942.96+0.11+3.87%1424266.41%
SPY191025P003010002019-10-16 10:42AM EDT2019-10-253.233.223.23+0.23+7.67%1763,2947.64%
SPY191028P003010002019-10-16 10:58AM EDT2019-10-283.173.363.18-0.03-0.94%183416.42%
SPY191030P003010002019-10-16 10:06AM EDT2019-10-304.273.543.59+0.81+23.41%32788.05%
SPY191101P003010002019-10-16 10:04AM EDT2019-11-014.483.994.01+0.67+17.59%302,1759.40%
SPY191104P003010002019-10-16 10:17AM EDT2019-11-044.003.953.98+0.17+4.44%1188.55%
SPY191106P003010002019-10-16 9:38AM EDT2019-11-064.404.334.34+0.49+12.53%1129.49%
SPY191108P003010002019-10-16 10:27AM EDT2019-11-084.504.494.51+0.23+5.39%161,0999.68%
SPY191111P003010002019-10-15 4:12PM EDT2019-11-115.024.624.48+0.67+15.40%2559.03%
SPY191113P003010002019-10-16 11:06AM EDT2019-11-134.564.774.66-0.05-1.08%348779.28%
SPY191115P003010002019-10-16 11:11AM EDT2019-11-154.844.974.99+0.10+2.11%6787,1339.98%
SPY191122P003010002019-10-16 10:05AM EDT2019-11-226.045.585.61+0.76+14.39%6348110.69%
SPY191129P003010002019-10-16 9:30AM EDT2019-11-296.105.925.95+0.37+6.46%2022310.66%
SPY191220P003010002019-10-16 10:21AM EDT2019-12-208.037.907.93+0.20+2.55%909,78412.78%
SPY191231P003010002019-10-16 10:26AM EDT2019-12-318.528.408.44+0.41+5.06%1261,47712.77%
SPY200117P003010002019-10-15 2:31PM EDT2020-01-179.059.399.440.00-64,83213.23%
SPY200221P003010002019-10-15 3:00PM EDT2020-02-2110.8810.8810.940.00-165413.42%
SPY200320P003010002019-10-15 3:55PM EDT2020-03-2012.4312.5112.550.00-11,47014.23%
SPY200331P003010002019-10-09 11:46AM EDT2020-03-3113.1612.9312.98-4.89-27.09%11,21414.29%
SPY200619P003010002019-09-26 11:43AM EDT2020-06-1918.6016.0416.170.00-1232615.02%
SPY200630P003010002019-10-02 9:36AM EDT2020-06-3022.0416.3816.510.00-52215.04%
SPY200918P003010002019-10-15 12:05PM EDT2020-09-1818.7519.0619.240.00-101815.53%
SPY201218P003010002019-10-15 12:12PM EDT2020-12-1821.7722.0322.250.00-12616.12%
SPY210115P003010002019-10-15 1:00PM EDT2021-01-1522.4422.6222.830.00-110716.06%
SPY210319P003010002019-10-15 3:02PM EDT2021-03-1924.2124.3024.470.00-56716.21%
SPY211217P003010002019-10-15 10:23AM EDT2021-12-1730.7030.2930.65+0.06+0.20%42116.67%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen