SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:309.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003090002019-10-17 11:32AM EDT2019-10-230.010.000.010.00-27018.36%
SPY191025C003090002019-10-22 2:17PM EDT2019-10-250.010.000.010.00-4609,31312.89%
SPY191028C003090002019-10-22 12:07PM EDT2019-10-280.010.000.010.00-10809.77%
SPY191030C003090002019-10-22 3:52PM EDT2019-10-300.020.020.03-0.01-33.33%14809.96%
SPY191101C003090002019-10-22 3:52PM EDT2019-11-010.050.050.06-0.03-37.50%267010.06%
SPY191104C003090002019-10-22 3:45PM EDT2019-11-040.070.060.07-0.04-36.36%2309.13%
SPY191106C003090002019-10-22 3:42PM EDT2019-11-060.130.110.12-0.03-18.75%2209.45%
SPY191108C003090002019-10-22 3:45PM EDT2019-11-080.180.170.18-0.05-21.74%6209.69%
SPY191111C003090002019-10-22 3:39PM EDT2019-11-110.240.200.21-0.05-17.24%1109.30%
SPY191113C003090002019-10-22 3:57PM EDT2019-11-130.290.270.28-0.07-19.44%3309.52%
SPY191115C003090002019-10-22 3:54PM EDT2019-11-150.390.360.37-0.09-18.75%1,10209.82%
SPY191118C003090002019-10-22 12:31PM EDT2019-11-180.630.450.47+0.05+8.62%79-9.93%
SPY191120C003090002019-10-22 11:01AM EDT2019-11-200.740.550.57+0.02+2.78%33-10.14%
SPY191122C003090002019-10-22 2:35PM EDT2019-11-220.750.650.67-0.06-7.41%99010.34%
SPY191129C003090002019-10-22 3:44PM EDT2019-11-290.960.890.90-0.14-12.73%64010.34%
SPY191220C003090002019-10-22 3:24PM EDT2019-12-202.131.961.99-0.11-4.91%1,571011.46%
SPY191231C003090002019-10-22 1:42PM EDT2019-12-312.632.172.22+0.18+7.35%14011.08%
SPY200117C003090002019-10-22 3:18PM EDT2020-01-173.193.043.02-0.14-4.20%560011.59%
SPY200221C003090002019-10-22 2:26PM EDT2020-02-215.254.704.75+0.22+4.37%271,67412.60%
SPY200320C003090002019-10-22 12:15PM EDT2020-03-206.706.066.11+0.23+3.55%542,86113.27%
SPY200331C003090002019-10-16 10:54AM EDT2020-03-316.626.326.370.00-11013.16%
SPY200619C003090002019-10-22 11:32AM EDT2020-06-1910.179.509.59+0.47+4.85%4014.21%
SPY200630C003090002019-10-11 1:26PM EDT2020-06-3010.150.000.000.00-100.78%
SPY200918C003090002019-10-16 3:25PM EDT2020-09-1812.3612.5112.650.00-7014.85%
SPY201016C003090002019-10-18 3:42PM EDT2020-10-1613.3413.3113.620.00-32015.09%
SPY201218C003090002019-10-22 12:19PM EDT2020-12-1816.4715.5715.74+2.59+18.66%1,092015.58%
SPY210115C003090002019-10-21 1:31PM EDT2021-01-1516.6716.2016.380.00-19015.58%
SPY211217C003090002019-10-18 3:57PM EDT2021-12-1723.9323.8624.300.00-25716.32%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P003090002019-10-16 1:22PM EDT2019-10-2310.9310.0010.100.00-6025.29%
SPY191025P003090002019-10-17 2:46PM EDT2019-10-259.609.9310.020.00-11012.89%
SPY191028P003090002019-10-14 12:27PM EDT2019-10-289.189.9410.030.00-1010.74%
SPY191030P003090002019-10-22 2:50PM EDT2019-10-309.2010.0210.12-1.20-11.54%8012.40%
SPY191101P003090002019-10-22 3:52PM EDT2019-11-019.909.9710.00-0.83-7.74%19200.00%
SPY191104P003090002019-10-22 3:42PM EDT2019-11-049.419.9710.00+0.50+5.61%3100.00%
SPY191106P003090002019-10-22 3:59PM EDT2019-11-069.8810.0010.02+0.61+6.58%1906.54%
SPY191108P003090002019-10-22 3:18PM EDT2019-11-089.469.9810.01+0.53+5.94%5804.69%
SPY191111P003090002019-10-22 3:31PM EDT2019-11-119.1010.0110.03-0.72-7.33%7806.25%
SPY191113P003090002019-10-16 11:06AM EDT2019-11-1310.0810.0110.120.00-1007.76%
SPY191115P003090002019-10-22 3:18PM EDT2019-11-159.5510.0810.10+0.22+2.36%3907.18%
SPY191118P003090002019-10-16 11:49AM EDT2019-11-1810.3110.1110.230.00---8.16%
SPY191122P003090002019-10-22 3:33PM EDT2019-11-229.5310.2610.37+0.03+0.32%6608.63%
SPY191129P003090002019-10-18 12:33PM EDT2019-11-2911.9310.4410.540.00-1008.72%
SPY191220P003090002019-10-22 1:53PM EDT2019-12-2011.0112.1212.24-0.42-3.67%26012.09%
SPY191231P003090002019-10-21 3:10PM EDT2019-12-3111.8512.5312.630.00-14012.02%
SPY200117P003090002019-10-22 3:38PM EDT2020-01-1712.5813.1713.28+0.07+0.56%171012.09%
SPY200221P003090002019-10-22 3:07PM EDT2020-02-2114.2214.4314.49+0.28+2.01%4012.19%
SPY200320P003090002019-10-22 1:33PM EDT2020-03-2014.8715.7815.83-0.44-2.87%258012.89%
SPY200331P003090002019-10-09 1:00PM EDT2020-03-3115.2216.2016.26-7.10-31.81%17013.02%
SPY200619P003090002019-10-21 12:49PM EDT2020-06-1918.7919.1519.320.00-2013.94%
SPY201218P003090002019-06-07 10:55AM EDT2020-12-1834.3524.9325.760.00-041715.62%
SPY211217P003090002019-09-06 7:42PM EDT2021-12-1738.4335.4336.210.00--117.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen