SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:305.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003050002019-10-15 3:47PM EDT2019-10-160.010.000.010.00-1028,55417.97%
SPY191018C003050002019-10-16 10:41AM EDT2019-10-180.030.020.03-0.04-57.14%5,95286,05012.11%
SPY191021C003050002019-10-16 10:33AM EDT2019-10-210.050.040.05-0.04-44.44%32920,5999.33%
SPY191023C003050002019-10-16 10:39AM EDT2019-10-230.100.090.10-0.03-23.08%5291,6039.25%
SPY191025C003050002019-10-16 10:38AM EDT2019-10-250.170.160.17-0.05-22.73%38020,9349.33%
SPY191028C003050002019-10-16 10:34AM EDT2019-10-280.230.230.24-0.03-11.54%142,4808.94%
SPY191030C003050002019-10-16 10:37AM EDT2019-10-300.420.410.42-0.03-6.67%26726,3969.82%
SPY191101C003050002019-10-16 10:29AM EDT2019-11-010.610.600.61-0.02-3.17%37520,59610.45%
SPY191104C003050002019-10-16 9:59AM EDT2019-11-040.610.670.69-0.20-24.69%31,75910.07%
SPY191106C003050002019-10-15 12:46PM EDT2019-11-060.760.810.83-0.14-15.56%143010.30%
SPY191108C003050002019-10-16 10:28AM EDT2019-11-081.001.001.02-1.17-53.92%3541,57110.73%
SPY191111C003050002019-10-15 2:59PM EDT2019-11-111.191.081.090.00-38694410.41%
SPY191113C003050002019-10-15 1:52PM EDT2019-11-131.461.221.250.00-1032,28410.66%
SPY191115C003050002019-10-16 10:41AM EDT2019-11-151.411.411.42-0.03-2.08%1,06486,13310.93%
SPY191118C003050002019-10-16 10:26AM EDT2019-11-181.541.571.59-0.08-4.94%2011911.01%
SPY191122C003050002019-10-16 10:34AM EDT2019-11-221.931.931.95-0.07-3.50%1054,41711.54%
SPY191129C003050002019-10-16 11:01AM EDT2019-11-292.452.352.31+0.09+3.81%341,43211.60%
SPY191220C003050002019-10-16 10:35AM EDT2019-12-203.673.663.68-0.15-3.93%2,26383,58812.56%
SPY191231C003050002019-10-16 10:07AM EDT2019-12-313.834.084.10-0.56-12.76%47923,53112.45%
SPY200117C003050002019-10-16 10:14AM EDT2020-01-174.764.904.93-0.32-6.30%10841,18512.71%
SPY200221C003050002019-10-15 4:00PM EDT2020-02-217.006.916.960.00-3313,75113.82%
SPY200320C003050002019-10-16 10:29AM EDT2020-03-208.258.328.40-0.20-2.37%1210,90014.41%
SPY200331C003050002019-10-15 3:55PM EDT2020-03-318.748.528.590.00-2050914.16%
SPY200619C003050002019-10-15 2:59PM EDT2020-06-1912.0711.8511.960.00-224,93515.12%
SPY200630C003050002019-10-02 9:30AM EDT2020-06-3010.1712.0312.150.00-21,57114.99%
SPY200918C003050002019-10-15 11:04AM EDT2020-09-1815.2314.7014.870.00-14,33315.48%
SPY201120C003050002019-10-15 4:00PM EDT2020-11-2017.2917.0217.260.00-1416.13%
SPY201218C003050002019-10-14 1:39PM EDT2020-12-1816.4217.5217.760.00-333,20715.98%
SPY210115C003050002019-10-11 3:22PM EDT2021-01-1518.7018.1718.400.00-1011,86015.96%
SPY210319C003050002019-10-02 3:58PM EDT2021-03-1919.3619.8220.110.00-121916.17%
SPY210618C003050002019-10-11 12:29PM EDT2021-06-1822.3421.9422.330.00-29016.36%
SPY210917C003050002019-10-11 12:25PM EDT2021-09-1724.2423.8124.270.00-31816.43%
SPY211217C003050002019-10-16 10:08AM EDT2021-12-1725.4925.4825.90-0.66-2.52%11,48116.39%
SPY220121C003050002019-10-16 9:35AM EDT2022-01-2126.3225.9926.77+4.31+19.58%48016.52%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003050002019-10-16 10:30AM EDT2019-10-166.316.256.31+0.54+9.36%34260.00%
SPY191018P003050002019-10-16 10:28AM EDT2019-10-186.306.036.10+0.46+7.88%451,7980.00%
SPY191021P003050002019-10-16 10:53AM EDT2019-10-216.176.026.09+0.20+3.35%101700.00%
SPY191023P003050002019-10-16 10:38AM EDT2019-10-236.276.296.31+0.22+3.64%216670.00%
SPY191025P003050002019-10-16 11:10AM EDT2019-10-256.126.116.14-0.01-0.16%11,9410.00%
SPY191028P003050002019-10-15 12:12PM EDT2019-10-286.046.326.400.00-2120.00%
SPY191030P003050002019-10-16 10:38AM EDT2019-10-306.496.526.54+0.38+6.22%14443.52%
SPY191101P003050002019-10-16 10:31AM EDT2019-11-016.716.666.68+0.27+4.19%205736.86%
SPY191104P003050002019-10-16 10:26AM EDT2019-11-046.786.686.70+0.30+4.63%6286.52%
SPY191106P003050002019-10-15 3:27PM EDT2019-11-066.386.806.890.00-3177.67%
SPY191108P003050002019-10-16 10:27AM EDT2019-11-086.966.997.02+0.30+4.50%98368.11%
SPY191111P003050002019-10-15 2:18PM EDT2019-11-116.406.837.060.00-10167.85%
SPY191113P003050002019-10-15 12:54PM EDT2019-11-136.757.147.180.00-8735868.15%
SPY191115P003050002019-10-16 11:11AM EDT2019-11-157.127.117.12+0.07+0.99%55912,9337.61%
SPY191118P003050002019-10-15 3:50PM EDT2019-11-187.117.247.270.00-641897.90%
SPY191122P003050002019-10-16 9:41AM EDT2019-11-227.787.687.72+0.47+6.43%614979.09%
SPY191129P003050002019-10-15 3:45PM EDT2019-11-297.708.008.030.00-178299.29%
SPY191220P003050002019-10-16 10:35AM EDT2019-12-209.999.919.94+0.30+3.10%61018,96111.97%
SPY191231P003050002019-10-15 2:51PM EDT2019-12-319.9510.4110.450.00-14,49712.09%
SPY200117P003050002019-10-16 10:32AM EDT2020-01-1711.2311.2211.26+0.13+1.17%1111,41612.36%
SPY200221P003050002019-10-15 3:51PM EDT2020-02-2112.5612.7912.820.00-360512.84%
SPY200320P003050002019-10-15 4:08PM EDT2020-03-2014.0314.2314.260.00-1591,16413.54%
SPY200331P003050002019-10-11 3:46PM EDT2020-03-3116.1114.6014.650.00-4034913.58%
SPY200619P003050002019-10-15 10:40AM EDT2020-06-1918.0117.6517.77+0.51+2.91%23,04314.40%
SPY200630P003050002019-10-15 12:36PM EDT2020-06-3017.8217.9618.110.00-11914.43%
SPY200918P003050002019-10-08 12:18PM EDT2020-09-1826.8820.5820.780.00-12,87314.95%
SPY201016P003050002019-10-14 2:54PM EDT2020-10-1623.1521.4821.720.00-143415.16%
SPY201218P003050002019-10-14 12:13PM EDT2020-12-1823.5023.5823.840.00-321,52215.65%
SPY210115P003050002019-10-15 3:54PM EDT2021-01-1524.2624.3224.610.00-121,89815.74%
SPY210319P003050002019-09-30 1:38PM EDT2021-03-1928.9325.9226.190.00-34315.88%
SPY210618P003050002019-10-14 3:53PM EDT2021-06-1829.6328.0928.400.00-21916.08%
SPY210917P003050002019-10-08 11:42AM EDT2021-09-1736.4030.0630.460.00-21116.26%
SPY211217P003050002019-10-14 12:13PM EDT2021-12-1733.7032.0032.350.00-3239416.38%
SPY220121P003050002019-10-11 10:46AM EDT2022-01-2134.1032.4733.210.00-42016.51%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen