SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:302.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C003020002019-08-16 9:36AM EDT2019-08-190.010.000.010.00-9025.78%
SPY190821C003020002019-08-19 10:14AM EDT2019-08-210.010.000.010.00-1014.84%
SPY190823C003020002019-08-19 11:51AM EDT2019-08-230.010.010.020.00-1,906012.70%
SPY190826C003020002019-08-19 12:06PM EDT2019-08-260.030.030.04+0.01+50.00%254011.04%
SPY190828C003020002019-08-19 12:03PM EDT2019-08-280.080.070.08+0.03+60.00%30011.08%
SPY190830C003020002019-08-19 12:00PM EDT2019-08-300.140.130.14+0.06+75.00%261011.28%
SPY190903C003020002019-08-19 12:07PM EDT2019-09-030.190.180.19+0.07+58.33%237010.45%
SPY190904C003020002019-08-19 11:46AM EDT2019-09-040.240.220.23+0.09+60.00%61010.60%
SPY190906C003020002019-08-19 11:15AM EDT2019-09-060.320.330.34+0.14+77.78%11011.06%
SPY190909C003020002019-08-19 11:18AM EDT2019-09-090.410.390.40+0.16+64.00%28010.74%
SPY190911C003020002019-08-19 11:17AM EDT2019-09-110.530.510.53+0.20+60.61%28011.16%
SPY190913C003020002019-08-19 11:32AM EDT2019-09-130.670.650.67+0.24+55.81%43011.54%
SPY190916C003020002019-08-19 9:31AM EDT2019-09-160.840.750.76+0.38+82.61%17-11.39%
SPY190918C003020002019-08-19 11:54AM EDT2019-09-180.970.950.97+0.35+56.45%115-12.00%
SPY190920C003020002019-08-19 12:01PM EDT2019-09-201.021.031.04+0.35+52.24%1,428011.93%
SPY190927C003020002019-08-19 11:55AM EDT2019-09-271.301.271.30+0.37+39.78%455011.81%
SPY190930C003020002019-08-19 12:05PM EDT2019-09-301.361.351.38+0.35+34.65%376011.66%
SPY191018C003020002019-08-19 12:05PM EDT2019-10-182.432.422.44+0.59+32.07%785012.64%
SPY191115C003020002019-08-19 11:57AM EDT2019-11-154.144.104.13+0.85+25.84%478013.82%
SPY191220C003020002019-08-19 11:41AM EDT2019-12-205.935.815.88+1.09+22.52%176014.49%
SPY191231C003020002019-08-19 10:17AM EDT2019-12-315.906.056.12+0.68+13.03%5014.25%
SPY200117C003020002019-08-19 11:46AM EDT2020-01-176.806.676.72+1.24+22.30%67014.27%
SPY200320C003020002019-08-16 3:50PM EDT2020-03-207.848.989.090.00-27014.74%
SPY200331C003020002019-08-19 10:14AM EDT2020-03-319.039.239.35+1.44+18.97%22014.67%
SPY200619C003020002019-08-16 12:10PM EDT2020-06-1910.1411.7411.820.00-9014.96%
SPY200630C003020002019-08-19 10:38AM EDT2020-06-3011.9611.9612.11+2.54+26.96%2014.97%
SPY201218C003020002019-08-16 12:53PM EDT2020-12-1814.5816.2516.500.00-6015.35%
SPY210115C003020002019-07-25 1:42PM EDT2021-01-1521.2216.7916.970.00-19015.26%
SPY210319C003020002019-08-14 10:55AM EDT2021-03-1916.0418.2218.470.00-10015.43%
SPY211217C003020002019-08-19 11:20AM EDT2021-12-1723.4323.1723.55-6.09-20.63%50015.57%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P003020002019-08-07 3:39PM EDT2019-08-1917.119.629.700.00-100.00%
SPY190821P003020002019-08-19 10:55AM EDT2019-08-219.809.649.72-7.24-42.49%800.00%
SPY190823P003020002019-08-14 3:34PM EDT2019-08-2317.809.629.720.00-3700.00%
SPY190826P003020002019-08-13 12:27PM EDT2019-08-268.959.639.730.00-1000.00%
SPY190828P003020002019-08-12 2:29PM EDT2019-08-2814.609.669.760.00-106.25%
SPY190830P003020002019-08-16 3:53PM EDT2019-08-3012.899.659.750.00-11200.00%
SPY190903P003020002019-08-09 3:49PM EDT2019-09-0317.539.639.750.00-1300.00%
SPY190904P003020002019-08-13 3:50PM EDT2019-09-0410.009.689.790.00-207.33%
SPY190906P003020002019-08-19 10:05AM EDT2019-09-0610.179.799.89-3.06-23.13%108.86%
SPY190913P003020002019-08-19 12:04AM EDT2019-09-1314.719.9810.070.00--09.24%
SPY190920P003020002019-08-19 11:00AM EDT2019-09-2011.4811.2211.33-3.26-22.12%16014.06%
SPY190927P003020002019-08-19 10:05AM EDT2019-09-2711.9311.5611.68-8.68-42.12%1013.95%
SPY190930P003020002019-08-19 10:08AM EDT2019-09-3012.1611.6611.73-7.54-38.27%5013.61%
SPY191018P003020002019-08-19 11:17AM EDT2019-10-1812.4812.5512.66-3.62-22.48%15013.79%
SPY191115P003020002019-08-19 10:40AM EDT2019-11-1514.0613.8313.89-2.71-16.16%23013.84%
SPY191220P003020002019-08-15 2:45PM EDT2019-12-2022.1215.7215.850.00-4014.84%
SPY191231P003020002019-08-19 10:37AM EDT2019-12-3116.3516.0816.21+0.46+2.89%1014.76%
SPY200117P003020002019-08-15 12:57PM EDT2020-01-1722.4016.6316.780.00-15014.70%
SPY200320P003020002019-08-05 11:07AM EDT2020-03-2022.0818.7918.970.00-20014.90%
SPY200331P003020002019-08-15 3:38PM EDT2020-03-3124.4819.1219.300.00-1014.90%
SPY200619P003020002019-07-26 11:32AM EDT2020-06-1915.7621.5221.720.00-26015.12%
SPY200630P003020002019-08-12 1:23PM EDT2020-06-3023.5021.7922.040.00-1015.15%
SPY201218P003020002019-07-26 2:41PM EDT2020-12-1820.6726.4626.770.00-3015.76%
SPY210115P003020002019-07-18 12:58PM EDT2021-01-1523.6528.9529.480.00-2417.28%
SPY210319P003020002019-07-26 3:57PM EDT2021-03-1922.7528.6129.010.00-2016.00%
SPY211217P003020002019-08-16 3:34PM EDT2021-12-1736.9234.5735.150.00-1016.65%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen