SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:302.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003020002019-10-16 10:37AM EDT2019-10-160.010.000.01-0.04-80.00%10,39026,20310.94%
SPY191018C003020002019-10-16 10:41AM EDT2019-10-180.160.150.16-0.16-50.00%20,22564,50911.13%
SPY191021C003020002019-10-16 10:36AM EDT2019-10-210.280.260.27-0.16-36.36%6444,2769.23%
SPY191023C003020002019-10-16 10:37AM EDT2019-10-230.490.460.47-0.10-16.95%1731,0679.75%
SPY191025C003020002019-10-16 10:39AM EDT2019-10-250.720.720.73-0.12-14.29%82918,13110.51%
SPY191028C003020002019-10-16 11:07AM EDT2019-10-280.920.830.91-0.04-4.17%1732,13110.22%
SPY191030C003020002019-10-16 11:07AM EDT2019-10-301.311.271.29-0.02-1.50%713,81011.37%
SPY191101C003020002019-10-16 10:40AM EDT2019-11-011.531.511.53-0.07-4.38%52,70176,13811.74%
SPY191104C003020002019-10-16 10:27AM EDT2019-11-041.651.661.68-0.28-14.51%3573911.43%
SPY191106C003020002019-10-16 10:34AM EDT2019-11-061.831.851.87-0.10-5.18%1916711.60%
SPY191108C003020002019-10-16 11:04AM EDT2019-11-082.222.162.09+0.12+5.71%1532,54211.90%
SPY191111C003020002019-10-16 10:38AM EDT2019-11-112.212.192.22-0.07-3.07%841711.65%
SPY191113C003020002019-10-15 12:46PM EDT2019-11-132.592.382.400.00-241811.81%
SPY191115C003020002019-10-16 10:38AM EDT2019-11-152.652.642.65-0.08-2.93%2,78324,88812.19%
SPY191122C003020002019-10-15 4:07PM EDT2019-11-223.393.293.320.00-2801,21512.84%
SPY191129C003020002019-10-16 10:28AM EDT2019-11-293.713.693.71-0.16-4.13%1089312.76%
SPY191220C003020002019-10-16 10:37AM EDT2019-12-205.255.215.23-0.14-2.60%12149,84813.61%
SPY191231C003020002019-10-16 10:29AM EDT2019-12-315.555.545.57-0.17-2.97%46,27813.23%
SPY200117C003020002019-10-16 10:27AM EDT2020-01-176.526.516.54-0.30-4.40%7433,80013.60%
SPY200221C003020002019-10-15 3:54PM EDT2020-02-218.698.518.550.00-10856614.47%
SPY200320C003020002019-10-15 1:50PM EDT2020-03-2010.009.9610.05-0.45-4.31%128,57415.05%
SPY200331C003020002019-10-14 11:54AM EDT2020-03-319.4310.3810.470.00-18615.07%
SPY200619C003020002019-10-15 2:58PM EDT2020-06-1913.9213.6413.760.00-11,96015.76%
SPY200630C003020002019-10-11 3:54PM EDT2020-06-3013.6513.8113.940.00-142715.60%
SPY200918C003020002019-10-09 3:48PM EDT2020-09-1813.7416.4616.640.00-42115.99%
SPY201120C003020002019-10-15 2:33PM EDT2020-11-2019.3418.7919.040.00--1016.60%
SPY201218C003020002019-09-27 11:55AM EDT2020-12-1819.2919.2919.530.00-201,10916.43%
SPY210115C003020002019-10-15 10:43AM EDT2021-01-1520.1019.8920.160.00-165216.39%
SPY210319C003020002019-09-16 11:07AM EDT2021-03-1922.9521.5421.820.00-1023916.53%
SPY211217C003020002019-09-27 10:31AM EDT2021-12-1727.9927.1027.550.00-10012016.66%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003020002019-10-16 10:35AM EDT2019-10-163.383.333.36+0.41+13.80%1178630.00%
SPY191018P003020002019-10-16 10:38AM EDT2019-10-183.403.403.44+0.12+3.66%2617,8490.00%
SPY191021P003020002019-10-16 10:35AM EDT2019-10-213.483.503.56+0.21+6.42%561,0320.00%
SPY191023P003020002019-10-16 9:57AM EDT2019-10-234.213.693.72+0.66+18.59%35673.13%
SPY191025P003020002019-10-16 10:38AM EDT2019-10-253.833.853.86+0.23+6.39%602,6745.88%
SPY191028P003020002019-10-16 10:27AM EDT2019-10-283.973.953.96+0.20+5.31%72456.04%
SPY191030P003020002019-10-16 10:52AM EDT2019-10-304.184.294.14+0.11+2.70%124016.82%
SPY191101P003020002019-10-16 11:11AM EDT2019-11-014.404.414.42+0.08+1.85%2672,6117.91%
SPY191104P003020002019-10-15 11:57AM EDT2019-11-044.344.624.650.00-1341338.33%
SPY191106P003020002019-10-15 11:59AM EDT2019-11-064.554.674.720.00-588.23%
SPY191108P003020002019-10-16 9:32AM EDT2019-11-085.174.844.87+0.64+14.13%111,2808.47%
SPY191111P003020002019-10-16 10:21AM EDT2019-11-115.315.115.13+0.63+13.46%47428.91%
SPY191113P003020002019-10-16 10:52AM EDT2019-11-135.215.125.17+0.19+3.78%31148.73%
SPY191115P003020002019-10-16 10:40AM EDT2019-11-155.505.475.50+0.35+6.80%1,7268,3089.50%
SPY191122P003020002019-10-15 2:58PM EDT2019-11-225.746.066.090.00-9264810.24%
SPY191129P003020002019-10-16 10:30AM EDT2019-11-296.326.366.40+0.14+2.27%4914110.20%
SPY191220P003020002019-10-16 11:07AM EDT2019-12-208.168.198.22-0.01-0.12%28,69412.15%
SPY191231P003020002019-10-16 10:46AM EDT2019-12-318.858.868.75-0.79-8.20%2481,17412.24%
SPY200117P003020002019-10-16 10:34AM EDT2020-01-179.889.819.85+0.37+3.89%5927,97712.93%
SPY200221P003020002019-10-16 10:29AM EDT2020-02-2111.4511.4411.33+0.13+1.15%127513.15%
SPY200320P003020002019-10-15 3:55PM EDT2020-03-2012.8212.9112.950.00-227,26314.01%
SPY200331P003020002019-10-15 1:34PM EDT2020-03-3113.0913.2013.260.00-91,24813.93%
SPY200619P003020002019-10-15 11:11AM EDT2020-06-1916.1216.3916.510.00-156614.79%
SPY200630P003020002019-10-10 1:54PM EDT2020-06-3021.2916.8016.940.00-6914.90%
SPY200918P003020002019-10-08 9:35AM EDT2020-09-1824.7919.4419.580.00-61415.33%
SPY201218P003020002019-10-03 3:25PM EDT2020-12-1828.9422.3122.620.00-1251,13615.97%
SPY210115P003020002019-10-14 12:52PM EDT2021-01-1524.6023.0923.340.00-2023716.01%
SPY210319P003020002019-10-02 12:30PM EDT2021-03-1931.6124.7124.960.00-14416.16%
SPY211217P003020002019-09-20 3:59PM EDT2021-12-1731.9130.7131.070.00-11016.58%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen