SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:304.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003040002019-10-16 10:15AM EDT2019-10-160.010.000.010.00-810,20915.63%
SPY191018C003040002019-10-16 10:37AM EDT2019-10-180.040.040.05-0.06-60.00%1,32042,80111.52%
SPY191021C003040002019-10-16 10:06AM EDT2019-10-210.090.070.08-0.04-30.77%2,14921,5098.94%
SPY191023C003040002019-10-16 10:39AM EDT2019-10-230.160.150.16-0.06-27.27%2711,1969.08%
SPY191025C003040002019-10-16 10:24AM EDT2019-10-250.280.270.28-0.05-15.15%876,8409.47%
SPY191028C003040002019-10-16 9:57AM EDT2019-10-280.330.360.37-0.09-21.43%181,7439.06%
SPY191030C003040002019-10-16 10:27AM EDT2019-10-300.610.590.61-0.07-10.29%3018,43910.02%
SPY191101C003040002019-10-16 10:40AM EDT2019-11-010.850.830.84-0.04-4.49%827,79110.69%
SPY191104C003040002019-10-16 9:49AM EDT2019-11-040.900.930.95-0.09-9.09%41,67210.39%
SPY191106C003040002019-10-15 3:28PM EDT2019-11-061.271.091.100.00-1011510.57%
SPY191108C003040002019-10-16 10:25AM EDT2019-11-081.251.301.32-0.09-6.72%6444,16811.02%
SPY191111C003040002019-10-16 11:06AM EDT2019-11-111.511.451.46-0.02-1.31%111,24910.91%
SPY191113C003040002019-10-15 2:14PM EDT2019-11-131.841.551.570.00-757010.91%
SPY191115C003040002019-10-16 10:39AM EDT2019-11-151.771.751.76-0.04-2.21%2,25018,54011.20%
SPY191122C003040002019-10-15 3:38PM EDT2019-11-222.482.342.370.00-193,00511.91%
SPY191129C003040002019-10-16 10:12AM EDT2019-11-292.582.712.73-0.24-8.51%2294111.90%
SPY191220C003040002019-10-16 10:39AM EDT2019-12-204.174.164.19-0.30-6.71%1854,25812.90%
SPY191231C003040002019-10-16 10:09AM EDT2019-12-314.364.464.50-0.47-9.73%456,48612.53%
SPY200117C003040002019-10-16 10:28AM EDT2020-01-175.425.515.54-0.17-3.04%407,06513.13%
SPY200221C003040002019-10-15 2:06PM EDT2020-02-217.757.377.420.00-20230413.92%
SPY200320C003040002019-10-15 3:24PM EDT2020-03-209.178.808.890.00-198,28014.52%
SPY200331C003040002019-10-16 9:42AM EDT2020-03-319.049.079.16+0.51+5.98%111414.38%
SPY200619C003040002019-10-11 12:21PM EDT2020-06-1912.3912.3412.420.00-21,29915.17%
SPY200630C003040002019-09-26 12:20PM EDT2020-06-3013.2612.6512.740.00-242615.17%
SPY200918C003040002019-10-10 3:38PM EDT2020-09-1813.4415.2815.430.00-356015.60%
SPY201120C003040002019-10-14 12:06AM EDT2020-11-2018.2417.6117.850.00-3316.26%
SPY201218C003040002019-10-15 1:45PM EDT2020-12-1818.5218.1218.350.00-51,02816.11%
SPY210115C003040002019-09-27 1:27PM EDT2021-01-1518.7218.7319.000.00-2047316.10%
SPY210319C003040002019-08-14 2:51PM EDT2021-03-1914.0822.0622.330.00-140017.43%
SPY211217C003040002019-09-27 10:06AM EDT2021-12-1726.7526.0226.470.00-30022116.47%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003040002019-10-16 10:05AM EDT2019-10-166.045.285.34+1.56+34.82%8320.00%
SPY191018P003040002019-10-16 10:34AM EDT2019-10-185.415.315.38+0.55+11.32%281620.00%
SPY191021P003040002019-10-16 10:34AM EDT2019-10-215.435.325.37+0.26+5.03%101,1440.00%
SPY191023P003040002019-10-16 10:42AM EDT2019-10-235.435.385.40+0.40+7.95%2446920.00%
SPY191025P003040002019-10-16 9:54AM EDT2019-10-255.845.395.46+0.62+11.88%86040.00%
SPY191028P003040002019-10-16 10:30AM EDT2019-10-285.475.505.58+0.18+3.40%272935.35%
SPY191030P003040002019-10-15 1:09PM EDT2019-10-306.395.705.71+1.12+21.25%1356.76%
SPY191101P003040002019-10-16 10:36AM EDT2019-11-015.865.875.89+0.19+3.35%476837.79%
SPY191104P003040002019-10-16 9:41AM EDT2019-11-046.105.965.98+0.33+5.72%267.74%
SPY191106P003040002019-10-16 10:21AM EDT2019-11-066.305.935.94+0.70+12.50%51527.15%
SPY191108P003040002019-10-16 10:06AM EDT2019-11-086.886.276.29+0.90+15.05%78878.60%
SPY191113P003040002019-10-15 12:20PM EDT2019-11-136.136.466.510.00-521238.71%
SPY191115P003040002019-10-16 11:11AM EDT2019-11-156.466.466.47+0.13+2.05%4656,5748.28%
SPY191122P003040002019-10-16 9:59AM EDT2019-11-227.557.106.95+0.92+13.88%121489.05%
SPY191129P003040002019-10-14 12:00AM EDT2019-11-299.217.377.410.00-1401399.61%
SPY191220P003040002019-10-16 10:30AM EDT2019-12-209.389.349.38+0.38+4.22%393,51312.18%
SPY191231P003040002019-10-16 10:19AM EDT2019-12-3110.029.839.86-0.66-6.18%2181,95412.20%
SPY200117P003040002019-10-16 10:36AM EDT2020-01-1710.7110.7510.79+0.28+2.68%5863,55912.64%
SPY200221P003040002019-10-11 11:25AM EDT2020-02-2112.1612.3212.380.00-8356013.10%
SPY200320P003040002019-10-15 3:50PM EDT2020-03-2013.6513.6213.660.00-841,11613.54%
SPY200331P003040002019-10-14 9:36AM EDT2020-03-3116.0514.1614.210.00-250013.78%
SPY200619P003040002019-10-11 2:22PM EDT2020-06-1918.1917.1817.310.00-19314.53%
SPY200918P003040002019-09-16 3:12PM EDT2020-09-1820.9520.2320.410.00--015.14%
SPY201218P003040002019-08-02 9:31AM EDT2020-12-1826.0824.7525.080.00-1017.06%
SPY210319P003040002019-09-16 12:08AM EDT2021-03-1931.8525.5225.770.00-1115.99%
SPY211217P003040002019-07-26 3:52PM EDT2021-12-1729.5036.1036.780.00-12619.23%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen