SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:303.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C003030002019-08-16 9:35AM EDT2019-08-190.010.000.010.00-21,40325.78%
SPY190821C003030002019-08-16 1:47PM EDT2019-08-210.010.000.010.00-242,42617.97%
SPY190823C003030002019-08-16 3:29PM EDT2019-08-230.010.000.01-0.01-50.00%356,78914.84%
SPY190826C003030002019-08-16 3:24PM EDT2019-08-260.010.010.02-0.01-50.00%4376013.09%
SPY190828C003030002019-08-16 3:43PM EDT2019-08-280.030.030.040.00-312,33412.99%
SPY190830C003030002019-08-16 3:59PM EDT2019-08-300.060.050.06-0.01-14.29%708,06312.70%
SPY190903C003030002019-08-16 3:59PM EDT2019-09-030.080.080.090.00-5665511.87%
SPY190904C003030002019-08-16 3:54PM EDT2019-09-040.100.090.11+0.01+11.11%1830011.96%
SPY190906C003030002019-08-16 3:55PM EDT2019-09-060.160.140.15+0.04+33.33%1202,51012.01%
SPY190909C003030002019-08-16 3:23PM EDT2019-09-090.180.170.18+0.05+38.46%11562911.62%
SPY190911C003030002019-08-16 3:53PM EDT2019-09-110.260.230.25+0.06+30.00%191,31511.94%
SPY190913C003030002019-08-16 3:58PM EDT2019-09-130.320.310.33+0.06+23.08%5852612.23%
SPY190920C003030002019-08-16 4:04PM EDT2019-09-200.530.530.54+0.07+15.22%2,54141,42812.37%
SPY190927C003030002019-08-16 3:53PM EDT2019-09-270.770.710.74+0.15+24.19%761,62712.32%
SPY190930C003030002019-08-16 3:53PM EDT2019-09-300.820.770.80+0.22+36.67%1,6536,40812.17%
SPY191018C003030002019-08-16 3:58PM EDT2019-10-181.621.591.62+0.41+33.88%32519,24413.04%
SPY191115C003030002019-08-16 4:04PM EDT2019-11-152.962.993.01+0.91+44.39%1448,12214.05%
SPY191220C003030002019-08-16 2:50PM EDT2019-12-204.414.474.55+0.74+20.16%50917,12914.62%
SPY191231C003030002019-08-16 1:17PM EDT2019-12-314.704.704.77+1.11+30.92%451414.37%
SPY200117C003030002019-08-16 3:39PM EDT2020-01-175.165.265.34+1.17+29.32%262,41914.41%
SPY200320C003030002019-08-16 12:25PM EDT2020-03-207.207.397.51+0.95+15.20%341,57114.79%
SPY200331C003030002019-08-02 10:16AM EDT2020-03-319.147.647.770.00-1114.73%
SPY200619C003030002019-08-16 1:35PM EDT2020-06-199.979.9710.08-1.46-12.77%1110314.97%
SPY200630C003030002019-08-15 1:44PM EDT2020-06-308.1610.1910.300.00-8231,43514.92%
SPY201218C003030002019-08-16 12:26PM EDT2020-12-1814.0514.2814.55-3.58-20.31%69015.29%
SPY210115C003030002019-08-15 2:37PM EDT2021-01-1512.8214.8115.040.00-1028615.24%
SPY210319C003030002019-08-14 2:51PM EDT2021-03-1914.5316.2316.460.00-14014115.38%
SPY211217C003030002019-07-26 3:19PM EDT2021-12-1729.4620.9821.410.00-3510815.50%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P003030002019-08-16 3:30PM EDT2019-08-1914.5113.8914.03+3.83+35.86%210.00%
SPY190821P003030002019-08-07 3:13PM EDT2019-08-2114.2913.8914.030.00-10800.00%
SPY190823P003030002019-08-16 3:28PM EDT2019-08-2314.4013.8914.03-0.90-5.88%300.00%
SPY190826P003030002019-08-07 12:55PM EDT2019-08-2617.4113.8814.040.00-300.00%
SPY190828P003030002019-08-08 12:15PM EDT2019-08-2810.2913.8814.040.00-200.00%
SPY190830P003030002019-08-16 10:00AM EDT2019-08-3016.0913.8914.03-0.36-2.19%31310.00%
SPY190903P003030002019-08-05 1:56PM EDT2019-09-0318.6513.8814.040.00-700.00%
SPY190906P003030002019-08-15 12:52PM EDT2019-09-0618.5313.8914.050.00-53080.00%
SPY190920P003030002019-08-16 2:27PM EDT2019-09-2015.6215.0715.22-3.78-19.48%299,16815.02%
SPY190930P003030002019-08-16 11:42AM EDT2019-09-3015.9815.3515.51-3.87-19.50%153,73714.37%
SPY191018P003030002019-08-16 1:04PM EDT2019-10-1816.3816.0116.19-3.29-16.73%344,79014.19%
SPY191115P003030002019-08-16 1:00PM EDT2019-11-1517.3817.0517.21-2.85-14.09%11,56314.08%
SPY191220P003030002019-08-14 3:24PM EDT2019-12-2022.8818.7518.920.00-43,23414.94%
SPY191231P003030002019-08-07 1:47PM EDT2019-12-3120.1919.0719.220.00-51,62214.81%
SPY200117P003030002019-08-14 3:47PM EDT2020-01-1723.0519.5719.760.00-11,79914.77%
SPY200320P003030002019-08-13 10:08AM EDT2020-03-2019.4321.5221.740.00-21214.86%
SPY200331P003030002019-08-16 11:49AM EDT2020-03-3121.9721.8322.05+2.52+12.96%11,28114.86%
SPY200619P003030002019-08-13 11:46AM EDT2020-06-1921.5824.0824.330.00-553815.05%
SPY200630P003030002019-07-23 1:57PM EDT2020-06-3017.3524.3424.640.00-1115.09%
SPY201218P003030002019-08-05 10:08AM EDT2020-12-1830.6828.8329.290.00-123315.74%
SPY210115P003030002019-08-13 1:56PM EDT2021-01-1526.8129.4429.980.00-10715.82%
SPY211217P003030002019-08-05 12:35PM EDT2021-12-1738.3536.9437.530.00-3216.64%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen