SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:307.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003070002019-10-22 3:53PM EDT2019-10-230.010.000.010.00-12015.24%
SPY191025C003070002019-10-22 3:02PM EDT2019-10-250.010.000.010.00-274010.55%
SPY191028C003070002019-10-22 3:49PM EDT2019-10-280.020.010.02-0.01-33.33%11208.79%
SPY191030C003070002019-10-22 3:52PM EDT2019-10-300.050.050.06-0.03-37.50%86209.28%
SPY191101C003070002019-10-22 4:10PM EDT2019-11-010.120.110.12-0.08-40.00%61915,7049.57%
SPY191104C003070002019-10-22 4:02PM EDT2019-11-040.160.160.17-0.09-36.00%314559.18%
SPY191106C003070002019-10-22 2:47PM EDT2019-11-060.290.240.25-0.07-19.44%21009.42%
SPY191108C003070002019-10-22 3:56PM EDT2019-11-080.360.350.36-0.14-28.00%1,44709.82%
SPY191111C003070002019-10-22 3:57PM EDT2019-11-110.420.400.41-0.15-26.32%5809.42%
SPY191113C003070002019-10-22 3:25PM EDT2019-11-130.610.520.53-0.06-8.96%12609.75%
SPY191115C003070002019-10-22 3:59PM EDT2019-11-150.680.660.67-0.16-19.05%1,257010.11%
SPY191118C003070002019-10-22 3:16PM EDT2019-11-180.900.800.81-0.08-8.16%435-10.22%
SPY191122C003070002019-10-22 3:49PM EDT2019-11-221.121.081.10-0.20-15.15%452010.76%
SPY191129C003070002019-10-22 3:49PM EDT2019-11-291.421.371.39-0.23-13.94%1,061010.74%
SPY191220C003070002019-10-22 3:45PM EDT2019-12-202.702.622.64-0.32-10.60%366011.80%
SPY191231C003070002019-10-22 3:50PM EDT2019-12-312.972.892.94-0.28-8.62%3011.50%
SPY200117C003070002019-10-22 3:47PM EDT2020-01-173.823.793.83-0.28-6.83%503012.01%
SPY200221C003070002019-10-22 12:53PM EDT2020-02-216.335.645.68+0.24+3.94%244013.01%
SPY200320C003070002019-10-22 3:58PM EDT2020-03-207.097.047.10-0.45-5.97%37013.67%
SPY200331C003070002019-10-22 11:38AM EDT2020-03-318.057.317.37+0.34+4.41%2013.55%
SPY200619C003070002019-10-22 3:36PM EDT2020-06-1911.0110.5610.65+0.11+1.01%745014.53%
SPY200630C003070002019-09-19 11:10AM EDT2020-06-308.3610.6510.780.00-10014.34%
SPY200918C003070002019-10-14 2:59PM EDT2020-09-1813.9813.5913.710.00---15.09%
SPY201120C003070002019-10-14 9:47AM EDT2020-11-2014.9216.0616.360.00---15.98%
SPY201218C003070002019-10-16 11:21AM EDT2020-12-1816.4416.6216.820.00-2015.80%
SPY210115C003070002019-10-22 3:27PM EDT2021-01-1517.7517.3317.45-0.06-0.34%18015.78%
SPY210319C003070002019-10-16 11:20AM EDT2021-03-1918.8018.9919.250.00-2016.05%
SPY211217C003070002019-10-02 12:49PM EDT2021-12-1723.1324.9325.400.00-31,04916.48%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P003070002019-10-17 3:59PM EDT2019-10-237.757.988.090.00-6020.70%
SPY191025P003070002019-10-22 3:59PM EDT2019-10-258.027.938.04+1.10+15.90%169012.40%
SPY191028P003070002019-10-22 11:32AM EDT2019-10-286.567.938.01-1.89-22.37%806.25%
SPY191030P003070002019-10-22 2:55PM EDT2019-10-307.177.977.99+0.30+4.37%3800.00%
SPY191101P003070002019-10-22 3:59PM EDT2019-11-018.067.998.01+1.00+14.16%39003.13%
SPY191104P003070002019-10-22 4:07PM EDT2019-11-048.258.088.10+1.20+17.02%361198.03%
SPY191106P003070002019-10-22 3:51PM EDT2019-11-067.868.008.02+0.70+9.78%31635.37%
SPY191108P003070002019-10-22 3:51PM EDT2019-11-087.998.138.15+0.74+10.21%17007.76%
SPY191111P003070002019-10-22 2:53PM EDT2019-11-117.558.108.12-3.24-30.03%2506.84%
SPY191113P003070002019-10-14 11:12AM EDT2019-11-139.038.208.300.00-108.18%
SPY191115P003070002019-10-22 3:54PM EDT2019-11-158.208.248.32+0.73+9.77%34808.00%
SPY191118P003070002019-10-22 10:45AM EDT2019-11-187.048.468.55-1.70-19.45%1-8.91%
SPY191120P003070002019-10-18 2:09PM EDT2019-11-209.188.528.610.00---8.91%
SPY191122P003070002019-10-21 11:18AM EDT2019-11-228.198.598.680.00-2708.95%
SPY191129P003070002019-10-22 3:26PM EDT2019-11-298.288.818.87-1.61-16.28%1408.87%
SPY191220P003070002019-10-22 3:47PM EDT2019-12-2010.6110.7210.80+0.59+5.89%632012.17%
SPY191231P003070002019-10-22 3:27PM EDT2019-12-3110.5811.0911.140.00-150011.91%
SPY200117P003070002019-10-22 3:45PM EDT2020-01-1711.7611.9611.95+0.11+0.94%353012.23%
SPY200221P003070002019-10-22 3:59PM EDT2020-02-2113.3213.3513.41+0.51+3.98%601012.60%
SPY200320P003070002019-10-21 11:55AM EDT2020-03-2014.4114.7714.820.00-1013.29%
SPY200331P003070002019-10-11 2:28PM EDT2020-03-3116.4515.1615.210.00-1013.34%
SPY200619P003070002019-08-15 12:52PM EDT2020-06-1929.5318.7718.940.00-2914.84%
SPY200930P003070002019-10-21 12:00AM EDT2020-09-3022.0021.7321.900.00---15.01%
SPY201218P003070002019-06-07 11:10AM EDT2020-12-1833.0124.0424.830.00-066515.83%
SPY210115P003070002019-10-18 11:27AM EDT2021-01-1525.3425.2825.560.00-1115.89%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen