SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:306.00
Callsfür23. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190823C003060002019-08-20 10:08AM EDT2019-08-230.010.000.010.00-258,20424.22%
SPY190826C003060002019-08-20 12:23PM EDT2019-08-260.010.000.010.00-32,00315.24%
SPY190828C003060002019-08-21 4:09PM EDT2019-08-280.010.000.010.00-243,50912.89%
SPY190830C003060002019-08-21 2:35PM EDT2019-08-300.020.020.030.00-5164,55413.09%
SPY190903C003060002019-08-21 2:01PM EDT2019-09-030.030.030.04-0.01-25.00%171,40711.43%
SPY190904C003060002019-08-20 10:08AM EDT2019-09-040.040.040.050.00-11,33811.33%
SPY190906C003060002019-08-20 9:33AM EDT2019-09-060.060.060.070.00-131,71011.18%
SPY190909C003060002019-08-21 3:58PM EDT2019-09-090.080.080.09+0.01+14.29%1417110.69%
SPY190911C003060002019-08-21 2:01PM EDT2019-09-110.090.110.12-0.03-25.00%224010.74%
SPY190913C003060002019-08-21 2:17PM EDT2019-09-130.130.150.160.00-781,26910.84%
SPY190916C003060002019-08-21 3:59PM EDT2019-09-160.170.170.19+0.02+13.33%131810.55%
SPY190918C003060002019-08-19 1:26PM EDT2019-09-180.370.250.270.00-81910.98%
SPY190920C003060002019-08-21 4:14PM EDT2019-09-200.300.300.31+0.09+42.86%75826,39110.95%
SPY190927C003060002019-08-21 4:14PM EDT2019-09-270.400.400.41+0.03+8.11%17911210.56%
SPY190930C003060002019-08-21 4:02PM EDT2019-09-300.430.440.45+0.05+13.16%1393,10310.40%
SPY191018C003060002019-08-21 4:14PM EDT2019-10-181.091.081.09+0.17+18.48%53810,02611.25%
SPY191115C003060002019-08-21 3:54PM EDT2019-11-152.252.352.38+0.15+7.14%1724,16012.48%
SPY191220C003060002019-08-21 3:53PM EDT2019-12-203.713.883.91+0.22+6.30%26321,32213.30%
SPY191231C003060002019-08-20 3:27PM EDT2019-12-313.694.094.160.00-21,62813.15%
SPY200117C003060002019-08-21 3:17PM EDT2020-01-174.494.674.73+0.32+7.67%174,81313.25%
SPY200320C003060002019-08-20 11:21AM EDT2020-03-206.756.907.010.00-271,37513.92%
SPY200331C003060002019-08-01 10:20AM EDT2020-03-3110.407.157.260.00--2013.86%
SPY200619C003060002019-08-21 11:12AM EDT2020-06-199.509.659.77+0.23+2.48%1716514.38%
SPY200630C003060002019-08-14 2:16PM EDT2020-06-307.419.8710.000.00-46386114.35%
SPY201218C003060002019-08-16 12:26PM EDT2020-12-1812.6314.2214.510.00-61,01814.98%
SPY210115C003060002019-08-19 12:36PM EDT2021-01-1514.7914.7915.080.00-2325314.98%
SPY210319C003060002019-08-16 1:36PM EDT2021-03-1914.7016.2816.610.00-1315.19%
SPY211217C003060002019-08-05 10:30AM EDT2021-12-1719.1721.4421.890.00-159915.49%
Putsfür23. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190823P003060002019-08-20 12:34PM EDT2019-08-2314.3013.0613.200.00-32110.00%
SPY190826P003060002019-08-01 10:00AM EDT2019-08-267.7013.0613.200.00-100.00%
SPY190828P003060002019-08-19 3:20PM EDT2019-08-2813.5413.0613.200.00-500.00%
SPY190830P003060002019-08-21 3:51PM EDT2019-08-3013.7113.0613.20-6.29-31.45%1200.00%
SPY190903P003060002019-07-31 10:07AM EDT2019-09-036.3813.0513.200.00--00.00%
SPY190904P003060002019-08-21 3:57PM EDT2019-09-0413.5813.0513.20-3.53-20.63%50500.00%
SPY190906P003060002019-08-14 4:02PM EDT2019-09-0622.8613.0513.200.00-7700.00%
SPY190920P003060002019-08-21 11:36AM EDT2019-09-2014.2714.1114.26-1.92-11.86%501,53913.43%
SPY190930P003060002019-08-12 2:18PM EDT2019-09-3018.5814.2914.430.00-157612.45%
SPY191018P003060002019-08-21 3:58PM EDT2019-10-1815.3014.7614.94-0.20-1.29%582712.14%
SPY191115P003060002019-08-15 10:46AM EDT2019-11-1522.8715.6615.840.00-730812.20%
SPY191220P003060002019-08-21 4:07PM EDT2019-12-2017.5517.3117.50-1.09-5.85%5,0362,15613.32%
SPY191231P003060002019-08-05 9:30AM EDT2019-12-3121.7717.6117.800.00-416513.25%
SPY200117P003060002019-08-14 2:40PM EDT2020-01-1725.3218.1518.340.00-11,46613.30%
SPY200320P003060002019-07-26 2:14PM EDT2020-03-2014.5420.1820.390.00-43813.69%
SPY200331P003060002019-07-30 9:35AM EDT2020-03-3115.8320.4920.690.00-356413.70%
SPY200619P003060002019-08-14 11:51AM EDT2020-06-1927.8322.8323.020.00-1214.07%
SPY201218P003060002019-06-07 11:10AM EDT2020-12-1832.2223.6124.380.00-15715712.18%
SPY210115P003060002019-08-13 1:29PM EDT2021-01-1528.6028.4128.830.00-41415.13%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen