SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:303.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003030002019-10-16 10:36AM EDT2019-10-160.010.000.01-0.01-50.00%78013,90413.67%
SPY191018C003030002019-10-16 10:40AM EDT2019-10-180.070.070.08-0.12-63.16%3,31980,00211.33%
SPY191021C003030002019-10-16 10:43AM EDT2019-10-210.150.140.15-0.10-40.00%3885,4789.28%
SPY191023C003030002019-10-16 10:31AM EDT2019-10-230.290.280.29-0.09-23.68%8562,6049.69%
SPY191025C003030002019-10-16 10:41AM EDT2019-10-250.450.450.46-0.08-15.09%31214,90710.12%
SPY191028C003030002019-10-16 10:33AM EDT2019-10-280.570.550.57-0.07-10.94%1222,6549.61%
SPY191030C003030002019-10-16 10:24AM EDT2019-10-300.830.850.88-0.11-11.70%532,82510.71%
SPY191101C003030002019-10-16 10:30AM EDT2019-11-011.151.151.15-0.04-3.36%1573,46811.38%
SPY191104C003030002019-10-16 9:41AM EDT2019-11-041.201.241.26-0.22-15.49%11,23010.98%
SPY191106C003030002019-10-16 10:04AM EDT2019-11-061.291.441.46-0.43-25.00%1135211.27%
SPY191108C003030002019-10-16 10:39AM EDT2019-11-081.671.651.67-0.07-4.02%891,73811.59%
SPY191111C003030002019-10-16 10:24AM EDT2019-11-111.701.751.77-0.30-15.00%1695911.28%
SPY191113C003030002019-10-16 9:42AM EDT2019-11-131.841.951.98-0.24-11.54%422211.59%
SPY191115C003030002019-10-16 10:39AM EDT2019-11-152.182.172.18-0.07-3.11%27920,01111.85%
SPY191122C003030002019-10-15 3:57PM EDT2019-11-222.872.802.810.00-21,00912.49%
SPY191129C003030002019-10-16 10:12AM EDT2019-11-293.043.203.22-0.28-8.43%21,43912.52%
SPY191220C003030002019-10-16 10:04AM EDT2019-12-204.454.694.72-0.40-8.25%7530,91413.43%
SPY191231C003030002019-10-15 3:52PM EDT2019-12-314.804.985.03-0.39-7.51%18,72813.02%
SPY200117C003030002019-10-16 10:31AM EDT2020-01-175.956.065.98-0.19-3.09%2775,17113.39%
SPY200221C003030002019-10-16 10:32AM EDT2020-02-217.987.917.97-0.15-1.85%3782514.29%
SPY200320C003030002019-10-16 10:21AM EDT2020-03-209.429.399.47-0.25-2.59%396,28114.89%
SPY200331C003030002019-10-15 11:12AM EDT2020-03-319.929.689.760.00-13714.75%
SPY200619C003030002019-10-02 9:50AM EDT2020-06-1910.3012.9313.020.00-3022715.47%
SPY200630C003030002019-10-08 2:53PM EDT2020-06-3013.5313.3213.440.00-50071815.56%
SPY200918C003030002019-10-09 12:28PM EDT2020-09-1813.2315.8716.030.00-111215.86%
SPY200930C003030002019-10-04 3:24PM EDT2020-09-3014.6716.1516.330.00-313115.84%
SPY201120C003030002019-10-14 12:06AM EDT2020-11-2018.7918.1718.450.00-3316.50%
SPY201218C003030002019-09-30 4:10PM EDT2020-12-1819.7018.6818.920.00-458216.32%
SPY210115C003030002019-10-10 9:55AM EDT2021-01-1517.8819.3319.560.00-2050416.29%
SPY210319C003030002019-10-07 3:32PM EDT2021-03-1919.2920.9621.250.00-214616.46%
SPY211217C003030002019-09-09 9:30AM EDT2021-12-1726.6926.180.000.00-11070.20%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003030002019-10-16 10:34AM EDT2019-10-164.384.244.31+0.49+12.60%271860.00%
SPY191018P003030002019-10-16 10:37AM EDT2019-10-184.324.344.41+0.14+3.35%12123,7690.00%
SPY191021P003030002019-10-16 10:08AM EDT2019-10-214.904.354.41+0.77+18.64%177230.00%
SPY191023P003030002019-10-16 11:01AM EDT2019-10-234.154.224.28-0.08-1.89%1251270.00%
SPY191025P003030002019-10-16 10:30AM EDT2019-10-254.574.614.68+0.12+2.70%3414,2920.00%
SPY191028P003030002019-10-16 10:27AM EDT2019-10-284.724.484.50+0.33+7.52%81790.00%
SPY191030P003030002019-10-16 10:09AM EDT2019-10-305.405.005.03+0.65+13.68%2906.69%
SPY191101P003030002019-10-16 11:07AM EDT2019-11-014.975.015.02+0.02+0.40%591,0236.21%
SPY191104P003030002019-10-16 10:18AM EDT2019-11-045.585.275.28+0.55+10.93%151627.33%
SPY191106P003030002019-10-16 10:16AM EDT2019-11-065.775.255.31+0.55+10.54%1227.14%
SPY191108P003030002019-10-16 10:36AM EDT2019-11-085.615.605.61+0.35+6.65%151,3968.22%
SPY191111P003030002019-10-16 10:18AM EDT2019-11-115.955.525.54-0.05-0.83%4247.46%
SPY191113P003030002019-10-16 9:50AM EDT2019-11-136.125.865.89+0.67+12.29%191718.54%
SPY191115P003030002019-10-16 10:30AM EDT2019-11-155.986.016.03+0.13+2.22%1,0599,4608.75%
SPY191122P003030002019-10-16 9:41AM EDT2019-11-226.576.526.41+0.37+5.97%302929.07%
SPY191129P003030002019-10-16 10:31AM EDT2019-11-296.886.676.71+0.22+3.30%1869.15%
SPY191220P003030002019-10-15 3:27PM EDT2019-12-209.118.868.89+0.56+6.55%25,64412.17%
SPY191231P003030002019-10-16 10:19AM EDT2019-12-319.529.369.41+0.49+5.43%411,16312.26%
SPY200117P003030002019-10-15 3:48PM EDT2020-01-1710.0810.1210.160.00-44,98212.37%
SPY200221P003030002019-10-11 11:47AM EDT2020-02-2113.0711.8511.900.00-1281,30513.07%
SPY200320P003030002019-10-16 9:48AM EDT2020-03-2013.5013.3513.38+0.57+4.41%468213.77%
SPY200331P003030002019-10-11 11:59AM EDT2020-03-3115.0013.7513.800.00-11,30413.83%
SPY200619P003030002019-10-15 11:40AM EDT2020-06-1916.7216.6416.800.00-760714.46%
SPY200630P003030002019-09-17 12:38PM EDT2020-06-3018.4017.1517.290.00-222314.64%
SPY200918P003030002019-10-02 2:01PM EDT2020-09-1827.4519.8120.010.00--615.18%
SPY201016P003030002019-10-14 12:05AM EDT2020-10-1622.6720.6820.910.00--115.35%
SPY201218P003030002019-10-03 3:24PM EDT2020-12-1829.3322.7022.910.00-123415.73%
SPY210115P003030002019-08-13 1:56PM EDT2021-01-1526.8123.1423.440.00-10015.64%
SPY211217P003030002019-09-11 3:34PM EDT2021-12-1732.1332.6833.400.00-101117.57%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen