SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:305.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C003050002019-08-16 2:24PM EDT2019-08-190.020.000.010.00-2032.03%
SPY190821C003050002019-08-14 3:54PM EDT2019-08-210.020.000.010.00-230018.36%
SPY190823C003050002019-08-19 2:31PM EDT2019-08-230.010.000.010.00-16014.06%
SPY190826C003050002019-08-16 11:27AM EDT2019-08-260.010.010.020.00-303012.21%
SPY190828C003050002019-08-19 2:27PM EDT2019-08-280.030.020.03+0.02+200.00%24011.52%
SPY190830C003050002019-08-19 2:53PM EDT2019-08-300.050.040.05+0.02+66.67%153011.33%
SPY190903C003050002019-08-19 2:27PM EDT2019-09-030.070.060.07+0.03+75.00%95010.35%
SPY190904C003050002019-08-19 12:21PM EDT2019-09-040.090.070.09+0.02+28.57%60010.50%
SPY190906C003050002019-08-19 2:27PM EDT2019-09-060.130.110.12+0.05+62.50%152010.47%
SPY190909C003050002019-08-19 2:53PM EDT2019-09-090.150.140.15+0.05+50.00%61010.16%
SPY190911C003050002019-08-19 2:36PM EDT2019-09-110.210.190.20+0.06+40.00%58010.33%
SPY190913C003050002019-08-19 3:01PM EDT2019-09-130.260.260.27+0.07+36.84%82010.62%
SPY190916C003050002019-08-19 1:23PM EDT2019-09-160.350.290.31+0.14+66.67%10010.39%
SPY190918C003050002019-08-19 2:43PM EDT2019-09-180.440.410.42+0.11+33.33%281-10.85%
SPY190920C003050002019-08-19 3:11PM EDT2019-09-200.470.460.48+0.13+38.24%13,094010.90%
SPY190923C003050002019-08-19 3:01PM EDT2019-09-230.500.480.52+0.18+56.25%41-10.67%
SPY190927C003050002019-08-19 3:07PM EDT2019-09-270.640.620.64+0.15+30.61%13010.74%
SPY190930C003050002019-08-19 2:28PM EDT2019-09-300.700.670.69+0.18+34.62%352010.60%
SPY191018C003050002019-08-19 3:07PM EDT2019-10-181.491.451.46+0.32+27.35%904011.51%
SPY191115C003050002019-08-19 2:59PM EDT2019-11-152.902.852.89+0.55+23.40%522012.76%
SPY191220C003050002019-08-19 2:54PM EDT2019-12-204.554.404.47+0.94+26.04%551013.52%
SPY191231C003050002019-08-19 12:49PM EDT2019-12-314.834.634.70+1.00+26.11%121013.32%
SPY200117C003050002019-08-19 2:03PM EDT2020-01-175.335.225.28+0.90+20.32%67013.40%
SPY200320C003050002019-08-19 1:47PM EDT2020-03-207.657.457.53+1.24+19.34%51013.97%
SPY200331C003050002019-08-19 1:30PM EDT2020-03-317.937.707.82+1.33+20.15%3013.96%
SPY200619C003050002019-08-19 2:45PM EDT2020-06-1910.3010.1410.27+1.58+18.12%3014.38%
SPY200630C003050002019-08-15 11:23AM EDT2020-06-307.4610.4010.500.00-171014.35%
SPY200918C003050002019-08-19 12:35PM EDT2020-09-1812.6012.5212.73+1.15+10.04%2014.69%
SPY201218C003050002019-08-16 12:26PM EDT2020-12-1813.1014.6914.950.00-6014.92%
SPY210115C003050002019-08-19 12:50PM EDT2021-01-1515.5015.1815.50+1.75+12.73%11014.91%
SPY210319C003050002019-08-16 10:16AM EDT2021-03-1914.3516.6916.970.00-45015.08%
SPY210618C003050002019-08-02 11:19AM EDT2021-06-1819.2318.4818.910.00-1015.25%
SPY211217C003050002019-08-19 11:20AM EDT2021-12-1721.9721.6822.17-5.09-18.81%52015.36%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819P003050002019-08-19 10:13AM EDT2019-08-1913.4712.4412.59+1.67+14.15%2050.88%
SPY190821P003050002019-08-19 11:29AM EDT2019-08-2112.5012.4112.54+0.66+5.57%3027.74%
SPY190823P003050002019-08-19 12:57PM EDT2019-08-2312.3112.4712.59-4.11-25.03%30022.75%
SPY190826P003050002019-08-06 3:57PM EDT2019-08-2617.2912.4412.570.00-10017.63%
SPY190828P003050002019-08-02 1:00PM EDT2019-08-2813.4312.4612.580.00-10015.92%
SPY190830P003050002019-08-19 12:29PM EDT2019-08-3012.6312.4312.56-8.03-38.87%2014.21%
SPY190903P003050002019-08-13 10:42AM EDT2019-09-0312.2412.4312.570.00-4012.45%
SPY190904P003050002019-08-09 3:57PM EDT2019-09-0413.4012.4212.570.00-2012.09%
SPY190906P003050002019-08-19 11:17AM EDT2019-09-0612.4412.4112.55-8.56-40.76%1011.18%
SPY190909P003050002019-08-05 9:54AM EDT2019-09-0917.8312.4312.580.00-2010.76%
SPY190913P003050002019-08-14 3:15PM EDT2019-09-1319.9612.4912.640.00-11010.50%
SPY190918P003050002019-08-19 2:03PM EDT2019-09-1812.6012.5612.72-3.46-21.54%2-10.25%
SPY190920P003050002019-08-19 3:08PM EDT2019-09-2013.5513.5813.68-3.70-21.45%72014.96%
SPY190923P003050002019-08-19 12:04AM EDT2019-09-2317.5213.6213.830.00---14.93%
SPY190927P003050002019-08-16 2:07PM EDT2019-09-2717.4113.7613.930.00-3014.53%
SPY190930P003050002019-08-19 12:33PM EDT2019-09-3014.1513.8513.93-5.71-28.75%2014.02%
SPY191018P003050002019-08-19 3:01PM EDT2019-10-1814.4714.4414.60-3.53-19.61%31013.67%
SPY191115P003050002019-08-19 3:09PM EDT2019-11-1515.4915.4815.58-3.50-18.43%139013.42%
SPY191220P003050002019-08-19 1:01PM EDT2019-12-2017.2517.2117.36-4.23-19.69%2014.36%
SPY191231P003050002019-08-09 3:55PM EDT2019-12-3118.0217.5217.670.00-14014.25%
SPY200117P003050002019-08-19 2:25PM EDT2020-01-1718.2018.0818.26-4.10-18.39%7014.28%
SPY200320P003050002019-08-15 3:44PM EDT2020-03-2025.8520.0720.260.00-2014.40%
SPY200331P003050002019-08-05 10:44AM EDT2020-03-3126.2620.4320.620.00-8014.45%
SPY200619P003050002019-08-15 2:35PM EDT2020-06-1925.0722.7622.930.00-8014.67%
SPY200630P003050002019-08-15 2:40PM EDT2020-06-3029.1323.0323.250.00-2014.72%
SPY200918P003050002019-08-19 1:35PM EDT2020-09-1825.3125.1925.52-5.40-17.58%1015.06%
SPY201218P003050002019-08-05 10:30AM EDT2020-12-1831.0227.6028.030.00-3015.47%
SPY210115P003050002019-08-06 3:58PM EDT2021-01-1530.8828.2028.680.00-5015.52%
SPY210319P003050002019-07-31 9:58AM EDT2021-03-1924.8029.7430.260.00-1015.73%
SPY210618P003050002019-08-05 1:44PM EDT2021-06-1836.9531.8332.380.00-10015.98%
SPY211217P003050002019-08-08 12:36PM EDT2021-12-1735.5535.8636.370.00-2016.41%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen