SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:308.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003080002019-10-14 2:20PM EDT2019-10-160.230.000.01+0.22+2,200.00%1001,91925.78%
SPY191018C003080002019-10-15 3:55PM EDT2019-10-180.020.000.010.00-12480,41014.84%
SPY191021C003080002019-10-16 9:43AM EDT2019-10-210.020.000.01-0.01-33.33%563310.55%
SPY191023C003080002019-10-16 10:22AM EDT2019-10-230.030.020.03-0.01-25.00%163,60110.45%
SPY191025C003080002019-10-15 3:50PM EDT2019-10-250.040.040.05-0.01-20.00%364,32810.16%
SPY191028C003080002019-10-16 10:15AM EDT2019-10-280.060.060.07-0.02-25.00%208059.42%
SPY191030C003080002019-10-16 10:15AM EDT2019-10-300.120.120.13-0.07-36.84%64019.84%
SPY191101C003080002019-10-16 10:16AM EDT2019-11-010.200.200.21-0.02-9.09%5413,07510.27%
SPY191104C003080002019-10-15 3:32PM EDT2019-11-040.300.240.260.00-139749.96%
SPY191106C003080002019-10-16 10:17AM EDT2019-11-060.310.320.33-0.03-8.82%63310.08%
SPY191108C003080002019-10-16 10:04AM EDT2019-11-080.370.410.42-0.11-22.92%4520,54310.32%
SPY191111C003080002019-10-15 1:28PM EDT2019-11-110.510.460.470.00-171,67410.04%
SPY191113C003080002019-10-16 9:42AM EDT2019-11-130.510.550.56+0.14+37.84%32,00610.21%
SPY191115C003080002019-10-16 10:30AM EDT2019-11-150.660.660.67-0.02-2.94%1,18822,28310.44%
SPY191122C003080002019-10-16 10:37AM EDT2019-11-221.061.061.08-0.01-0.93%283,14611.14%
SPY191129C003080002019-10-16 10:32AM EDT2019-11-291.311.301.31-0.05-3.68%142,00011.03%
SPY191220C003080002019-10-16 10:39AM EDT2019-12-202.472.452.46-0.07-2.76%17122,70412.03%
SPY191231C003080002019-10-15 10:10AM EDT2019-12-312.382.732.760.00-210,14311.79%
SPY200117C003080002019-10-16 10:39AM EDT2020-01-173.583.553.58-0.24-6.28%947,48412.24%
SPY200221C003080002019-10-15 2:18PM EDT2020-02-215.725.405.440.00-42,72513.33%
SPY200320C003080002019-10-16 10:28AM EDT2020-03-206.686.666.73-0.18-2.62%74,69013.83%
SPY200331C003080002019-10-14 3:11PM EDT2020-03-316.857.027.090.00-14,08413.84%
SPY200619C003080002019-10-15 11:35AM EDT2020-06-1910.3110.0710.160.00-11,91914.62%
SPY200630C003080002019-10-02 12:35PM EDT2020-06-307.9610.4410.550.00-185814.71%
SPY200918C003080002019-10-14 9:32AM EDT2020-09-1812.3312.9813.140.00-230315.15%
SPY201218C003080002019-09-30 12:16PM EDT2020-12-1816.9415.8516.050.00-6050015.72%
SPY210115C003080002019-09-27 1:28PM EDT2021-01-1516.5416.4916.730.00-1934315.74%
SPY210319C003080002019-10-16 11:10AM EDT2021-03-1918.3418.2618.45-0.06-0.33%22,08615.97%
SPY211217C003080002019-09-23 11:27AM EDT2021-12-1725.4023.9024.280.00-12816.26%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003080002019-10-14 9:37AM EDT2019-10-1612.249.269.330.00-100.00%
SPY191018P003080002019-10-16 9:35AM EDT2019-10-189.799.269.33+0.28+2.94%610.00%
SPY191021P003080002019-10-14 12:36PM EDT2019-10-2111.799.259.310.00-1200.00%
SPY191023P003080002019-10-15 12:45PM EDT2019-10-238.879.279.350.00-2700.00%
SPY191025P003080002019-10-14 12:11PM EDT2019-10-2511.749.209.270.00-11300.00%
SPY191028P003080002019-10-14 11:23AM EDT2019-10-2811.719.029.100.00-6400.00%
SPY191030P003080002019-10-11 12:58PM EDT2019-10-3010.689.249.350.00-68740.00%
SPY191101P003080002019-10-15 9:48AM EDT2019-11-0110.489.269.330.00-110.00%
SPY191104P003080002019-10-15 2:45PM EDT2019-11-048.659.299.380.00--100.00%
SPY191106P003080002019-10-10 10:46AM EDT2019-11-0614.859.339.420.00--00.00%
SPY191108P003080002019-10-15 3:53PM EDT2019-11-089.159.449.510.00-30860.00%
SPY191111P003080002019-10-14 12:13AM EDT2019-11-1114.929.219.290.00--30.00%
SPY191113P003080002019-10-16 9:37AM EDT2019-11-139.849.499.58+0.53+5.69%12330.00%
SPY191115P003080002019-10-16 10:04AM EDT2019-11-1510.049.639.65+0.68+7.26%693,7180.00%
SPY191122P003080002019-10-15 3:54PM EDT2019-11-229.619.659.670.00-648740.00%
SPY191129P003080002019-10-16 10:30AM EDT2019-11-2910.0010.0010.07+0.48+5.04%19656.19%
SPY191220P003080002019-10-16 11:01AM EDT2019-12-2011.5011.6211.66+0.08+0.70%271,20210.37%
SPY191231P003080002019-10-16 10:19AM EDT2019-12-3112.4012.0312.06+0.50+4.20%2391810.52%
SPY200117P003080002019-10-15 9:33AM EDT2020-01-1712.8112.9613.010.00-11,61711.40%
SPY200221P003080002019-10-15 2:30PM EDT2020-02-2113.8514.2914.340.00-9036611.84%
SPY200320P003080002019-10-16 10:30AM EDT2020-03-2015.7415.6915.73+0.46+3.01%9417312.66%
SPY200331P003080002019-10-11 3:56PM EDT2020-03-3117.8816.0616.120.00-320312.75%
SPY200619P003080002019-10-16 10:09AM EDT2020-06-1919.2518.9119.08+0.58+3.11%21013.64%
SPY200630P003080002019-09-18 9:59AM EDT2020-06-3020.4019.1219.310.00--213.58%
SPY201218P003080002019-09-03 1:27PM EDT2020-12-1831.8733.5933.990.00-92022.00%
SPY210115P003080002019-10-15 10:44AM EDT2021-01-1525.5025.5425.850.00-405215.20%
SPY210319P003080002019-07-12 3:59PM EDT2021-03-1926.1634.5135.360.00-2020.96%
SPY211217P003080002019-08-29 3:48PM EDT2021-12-1740.4035.7936.610.00-3017.70%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen