SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:308.00
Callsfür21. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190821C003080002019-08-14 3:24PM EDT2019-08-210.010.000.010.00-19027.34%
SPY190823C003080002019-08-19 1:20PM EDT2019-08-230.010.000.010.00-17019.53%
SPY190826C003080002019-08-14 11:44AM EDT2019-08-260.010.000.010.00-1014.84%
SPY190828C003080002019-08-19 3:18PM EDT2019-08-280.010.010.02-0.01-50.00%201014.06%
SPY190830C003080002019-08-19 1:53PM EDT2019-08-300.020.010.020.00-644012.70%
SPY190903C003080002019-08-19 1:37PM EDT2019-09-030.030.020.03+0.01+50.00%10011.52%
SPY190904C003080002019-08-19 10:00AM EDT2019-09-040.030.030.040.00-22011.52%
SPY190906C003080002019-08-19 2:23PM EDT2019-09-060.050.040.05+0.01+25.00%287011.23%
SPY190909C003080002019-08-19 11:22AM EDT2019-09-090.060.050.06+0.01+20.00%3010.74%
SPY190911C003080002019-08-19 1:44PM EDT2019-09-110.100.080.09+0.03+42.86%16010.94%
SPY190913C003080002019-08-19 3:55PM EDT2019-09-130.120.110.12+0.02+20.00%13011.04%
SPY190916C003080002019-08-19 12:09AM EDT2019-09-160.120.120.140.00---10.72%
SPY190918C003080002019-08-19 1:21PM EDT2019-09-180.240.180.19+0.08+50.00%216-10.98%
SPY190920C003080002019-08-19 3:59PM EDT2019-09-200.210.210.22+0.02+10.53%648010.94%
SPY190927C003080002019-08-19 2:42PM EDT2019-09-270.320.290.30+0.05+18.52%31-10.61%
SPY190930C003080002019-08-19 3:53PM EDT2019-09-300.330.320.33+0.02+6.45%92010.45%
SPY191018C003080002019-08-19 4:08PM EDT2019-10-180.790.820.83+0.09+12.86%2,042011.13%
SPY191115C003080002019-08-19 1:59PM EDT2019-11-152.061.871.91+0.45+27.95%69012.23%
SPY191220C003080002019-08-19 1:23PM EDT2019-12-203.473.203.26+0.62+21.75%37012.96%
SPY191231C003080002019-08-13 1:53PM EDT2019-12-313.823.403.480.00-751012.81%
SPY200117C003080002019-08-19 9:53AM EDT2020-01-173.993.924.00+0.57+16.67%10012.90%
SPY200320C003080002019-08-19 3:51PM EDT2020-03-206.145.996.09+1.74+39.55%11013.51%
SPY200331C003080002019-08-12 2:50PM EDT2020-03-315.076.226.330.00-1013.46%
SPY200619C003080002019-08-19 12:33PM EDT2020-06-198.758.608.72+1.32+17.77%6013.98%
SPY200630C003080002019-08-14 2:44PM EDT2020-06-306.618.818.950.00-100013.96%
SPY201218C003080002019-08-16 12:38PM EDT2020-12-1811.7613.0813.370.00-6014.65%
SPY210115C003080002019-07-25 1:16PM EDT2021-01-1517.7113.6413.920.00-18014.65%
SPY210319C003080002019-08-15 1:56PM EDT2021-03-1911.8415.1515.380.00-1,525014.84%
SPY211217C003080002019-07-23 1:41PM EDT2021-12-1724.9820.2320.660.00-5015.23%
Putsfür21. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190821P003080002019-07-31 3:57PM EDT2019-08-2110.2515.6915.850.00-100041.60%
SPY190823P003080002019-08-06 10:56AM EDT2019-08-2322.3815.6915.850.00-7029.40%
SPY190826P003080002019-07-23 11:19AM EDT2019-08-2610.6515.6915.850.00-1022.27%
SPY190830P003080002019-08-05 9:31AM EDT2019-08-3019.9215.6915.850.00-4017.75%
SPY190903P003080002019-07-29 10:43AM EDT2019-09-037.3815.6815.860.00--015.38%
SPY190906P003080002019-08-06 2:08PM EDT2019-09-0621.7815.6815.860.00-5014.04%
SPY190920P003080002019-08-19 10:09AM EDT2019-09-2017.0816.6116.79-3.96-18.82%20016.72%
SPY190927P003080002019-08-19 12:04AM EDT2019-09-2725.8016.7016.910.00--015.67%
SPY190930P003080002019-08-02 1:32PM EDT2019-09-3023.3316.7216.930.00-4015.19%
SPY191018P003080002019-08-19 3:55PM EDT2019-10-1816.7517.0817.30-7.63-31.30%102013.93%
SPY191115P003080002019-08-12 2:32PM EDT2019-11-1521.5517.8118.020.00-1013.28%
SPY191220P003080002019-08-13 12:05PM EDT2019-12-2019.0519.2919.510.00-2014.01%
SPY191231P003080002019-08-19 3:35PM EDT2019-12-3119.2919.5619.78+5.65+41.42%1013.88%
SPY200117P003080002019-08-09 11:09AM EDT2020-01-1721.2520.0520.260.00-4013.83%
SPY200320P003080002019-08-15 3:44PM EDT2020-03-2027.5521.9122.140.00-1013.99%
SPY200331P003080002019-07-30 9:30AM EDT2020-03-3116.8922.1922.430.00-5013.99%
SPY200619P003080002019-08-15 12:52PM EDT2020-06-1930.1324.4324.660.00-2014.26%
SPY201218P003080002019-08-07 9:57AM EDT2020-12-1835.1629.2229.610.00-3015.11%
SPY210115P003080002019-08-01 2:07PM EDT2021-01-1527.3229.8430.280.00-51015.19%
SPY210319P003080002019-07-12 3:59PM EDT2021-03-1926.1634.5135.360.00-2017.84%
SPY211217P003080002019-07-17 3:43PM EDT2021-12-1733.4039.5140.150.00-1117.41%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen