SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:306.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003060002019-10-15 10:19AM EDT2019-10-160.010.030.010.00-51,14220.31%
SPY191018C003060002019-10-16 10:40AM EDT2019-10-180.020.010.02-0.01-33.33%80258,59512.89%
SPY191021C003060002019-10-16 10:20AM EDT2019-10-210.030.020.03-0.02-40.00%471,8979.67%
SPY191023C003060002019-10-16 10:27AM EDT2019-10-230.060.050.06-0.02-25.00%187299.42%
SPY191025C003060002019-10-16 10:38AM EDT2019-10-250.110.100.11-0.03-21.43%9918,5999.47%
SPY191028C003060002019-10-16 10:17AM EDT2019-10-280.140.140.15-0.04-22.22%62378.91%
SPY191030C003060002019-10-16 10:28AM EDT2019-10-300.280.260.28-0.03-9.68%902,1139.67%
SPY191101C003060002019-10-16 10:27AM EDT2019-11-010.430.430.44-0.01-2.27%84,84110.35%
SPY191104C003060002019-10-16 9:57AM EDT2019-11-040.450.490.50-0.16-26.23%29669.94%
SPY191106C003060002019-10-15 3:21PM EDT2019-11-060.690.600.610.00-30641810.11%
SPY191108C003060002019-10-16 10:36AM EDT2019-11-080.760.750.76-0.02-2.56%752910.46%
SPY191111C003060002019-10-15 3:55PM EDT2019-11-110.860.820.84+0.02+2.38%12,87410.24%
SPY191113C003060002019-10-15 2:08PM EDT2019-11-131.120.960.980.00-1,8291,84510.48%
SPY191115C003060002019-10-16 10:37AM EDT2019-11-151.141.111.120.00-59517,89710.70%
SPY191122C003060002019-10-16 10:30AM EDT2019-11-221.601.591.61-0.04-2.44%9652511.32%
SPY191129C003060002019-10-16 10:19AM EDT2019-11-291.881.901.92-0.14-6.93%162,22111.32%
SPY191220C003060002019-10-16 11:09AM EDT2019-12-203.333.303.26-0.05-1.48%18144,64712.38%
SPY191231C003060002019-10-16 9:50AM EDT2019-12-313.463.513.55-0.49-12.41%29,37912.05%
SPY200117C003060002019-10-16 10:39AM EDT2020-01-174.464.514.45-0.12-2.62%1005,91112.51%
SPY200221C003060002019-10-15 3:32PM EDT2020-02-216.646.296.340.00-1981,56613.49%
SPY200320C003060002019-10-14 3:02PM EDT2020-03-206.897.787.850.00-175,75114.22%
SPY200331C003060002019-10-11 2:10PM EDT2020-03-318.327.978.150.00-757414.13%
SPY200619C003060002019-10-15 1:36PM EDT2020-06-1911.5311.1711.280.00-233514.86%
SPY200630C003060002019-08-14 2:16PM EDT2020-06-307.4113.5613.710.00-463016.99%
SPY200918C003060002019-10-07 12:01AM EDT2020-09-189.6514.1114.380.00--415.43%
SPY201016C003060002019-10-07 2:07PM EDT2020-10-1613.8114.8815.100.00-5515.44%
SPY201120C003060002019-10-15 4:00PM EDT2020-11-2016.7416.5416.680.00-1016.02%
SPY201218C003060002019-10-15 11:07AM EDT2020-12-1817.4616.9517.180.00-51,02915.87%
SPY210115C003060002019-10-14 3:57PM EDT2021-01-1516.5917.5917.860.00-238115.89%
SPY210319C003060002019-09-11 11:42AM EDT2021-03-1920.0218.2218.950.00-4715.66%
SPY211217C003060002019-09-16 11:09AM EDT2021-12-1726.9724.9525.390.00-159916.35%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003060002019-10-11 3:50PM EDT2019-10-168.957.017.080.00-6000.00%
SPY191018P003060002019-10-15 3:59PM EDT2019-10-187.107.287.350.00-1361850.00%
SPY191021P003060002019-10-15 2:45PM EDT2019-10-216.567.307.370.00-105120.00%
SPY191023P003060002019-10-15 3:44PM EDT2019-10-236.957.037.100.00-3520.00%
SPY191025P003060002019-10-15 3:34PM EDT2019-10-256.807.257.320.00-12980.00%
SPY191028P003060002019-10-14 12:11AM EDT2019-10-288.137.047.400.00-4600.00%
SPY191030P003060002019-10-16 10:29AM EDT2019-10-307.437.407.48+0.33+4.65%27220.00%
SPY191101P003060002019-10-16 10:30AM EDT2019-11-017.577.457.47+0.39+5.43%203940.00%
SPY191104P003060002019-10-16 9:33AM EDT2019-11-048.027.587.60+0.72+9.86%4613.91%
SPY191108P003060002019-10-16 10:27AM EDT2019-11-087.757.767.78+0.59+8.24%72,0196.86%
SPY191111P003060002019-10-15 2:41PM EDT2019-11-117.157.727.810.00-8216.71%
SPY191113P003060002019-10-15 2:10PM EDT2019-11-137.277.897.980.00-93007.59%
SPY191115P003060002019-10-16 10:31AM EDT2019-11-158.048.018.03+0.35+4.55%644,2497.62%
SPY191122P003060002019-10-15 3:59PM EDT2019-11-228.128.408.420.00-1642638.56%
SPY191129P003060002019-10-15 3:35PM EDT2019-11-298.178.638.670.00-1182658.73%
SPY191220P003060002019-10-16 11:10AM EDT2019-12-2010.3710.3310.36-0.03-0.29%827,32511.29%
SPY191231P003060002019-10-16 10:19AM EDT2019-12-3111.1310.9511.00+0.38+3.53%614,09411.76%
SPY200117P003060002019-10-16 10:34AM EDT2020-01-1711.8711.7711.81+0.22+1.89%2121,82012.10%
SPY200221P003060002019-10-15 1:43PM EDT2020-02-2112.9713.2513.310.00-102612.58%
SPY200320P003060002019-10-15 1:58PM EDT2020-03-2014.2814.7014.740.00-30442413.30%
SPY200331P003060002019-10-08 10:31AM EDT2020-03-3117.0515.1015.150.00-149313.38%
SPY200619P003060002019-10-02 10:16AM EDT2020-06-1924.4118.0218.210.00-11114.19%
SPY200630P003060002019-09-24 1:23PM EDT2020-06-3021.9218.3818.590.00-4014.27%
SPY200918P003060002019-09-23 11:50AM EDT2020-09-1822.4321.0121.200.00--214.77%
SPY201218P003060002019-06-07 11:10AM EDT2020-12-1832.2223.6124.380.00-15715715.59%
SPY210115P003060002019-08-13 1:29PM EDT2021-01-1528.6024.3424.680.00-4015.33%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen