SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:310.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003100002019-10-21 3:20PM EDT2019-10-230.010.000.010.00-8019.92%
SPY191025C003100002019-10-21 4:00PM EDT2019-10-250.010.010.010.00-4014.06%
SPY191028C003100002019-10-22 12:07PM EDT2019-10-280.010.000.010.00-5010.55%
SPY191030C003100002019-10-22 3:48PM EDT2019-10-300.010.010.02-0.01-50.00%283010.16%
SPY191101C003100002019-10-22 3:53PM EDT2019-11-010.030.030.04-0.03-50.00%167010.16%
SPY191104C003100002019-10-22 3:45PM EDT2019-11-040.040.040.05-0.04-50.00%9709.33%
SPY191106C003100002019-10-22 2:16PM EDT2019-11-060.110.070.08-0.01-8.33%6809.42%
SPY191108C003100002019-10-22 3:38PM EDT2019-11-080.140.120.13-0.03-17.65%6,20709.77%
SPY191111C003100002019-10-22 3:46PM EDT2019-11-110.150.140.15-0.04-21.05%11709.30%
SPY191113C003100002019-10-22 3:57PM EDT2019-11-130.200.200.21-0.04-16.67%5509.55%
SPY191115C003100002019-10-22 3:58PM EDT2019-11-150.280.270.28-0.07-20.00%5,08909.79%
SPY191118C003100002019-10-22 3:14PM EDT2019-11-180.380.340.36-0.05-11.63%2409.86%
SPY191120C003100002019-10-22 11:45AM EDT2019-11-200.560.430.45+0.03+5.66%42-10.12%
SPY191122C003100002019-10-22 3:25PM EDT2019-11-220.580.520.53-0.07-10.77%181010.27%
SPY191125C003100002019-10-22 2:26PM EDT2019-11-250.710.560.58+0.02+2.90%53-10.08%
SPY191129C003100002019-10-22 3:35PM EDT2019-11-290.810.710.73-0.06-6.90%237010.25%
SPY191220C003100002019-10-22 3:59PM EDT2019-12-201.681.681.69-0.27-13.85%5,261011.25%
SPY191231C003100002019-10-22 3:54PM EDT2019-12-311.941.901.94-0.24-11.01%128010.97%
SPY200117C003100002019-10-22 3:52PM EDT2020-01-172.692.702.71-0.32-10.63%1,897011.49%
SPY200221C003100002019-10-22 2:51PM EDT2020-02-214.514.294.34-0.15-3.22%35012.43%
SPY200320C003100002019-10-22 3:45PM EDT2020-03-205.725.605.65-0.36-5.92%84013.09%
SPY200331C003100002019-10-22 3:04PM EDT2020-03-316.055.875.92-0.11-1.79%11013.00%
SPY200619C003100002019-10-22 1:19PM EDT2020-06-199.688.999.04+0.38+4.09%6014.01%
SPY200630C003100002019-10-22 4:02PM EDT2020-06-309.329.259.35-0.40-4.12%6014.02%
SPY200918C003100002019-10-22 3:37PM EDT2020-09-1812.3611.9712.10+0.35+2.91%2014.69%
SPY200930C003100002019-10-22 11:40AM EDT2020-09-3013.1112.2412.39+0.63+5.05%30-14.69%
SPY201016C003100002019-10-22 11:42AM EDT2020-10-1613.5812.7813.10+0.68+5.27%1014.97%
SPY201120C003100002019-10-17 9:47AM EDT2020-11-2014.8614.3614.720.00-30-15.61%
SPY201218C003100002019-10-21 1:18PM EDT2020-12-1815.4415.0315.210.00-6015.47%
SPY210115C003100002019-10-22 3:25PM EDT2021-01-1516.0715.6615.82-0.16-0.99%24015.44%
SPY210319C003100002019-10-15 11:34AM EDT2021-03-1917.4117.3417.600.00-2015.73%
SPY210618C003100002019-10-18 3:59PM EDT2021-06-1819.3519.6419.950.00-3016.03%
SPY210917C003100002019-10-22 11:23AM EDT2021-09-1722.5421.6121.98+3.54+18.63%1016.18%
SPY211217C003100002019-10-21 9:43AM EDT2021-12-1723.7523.3723.820.00-1016.27%
SPY220121C003100002019-10-22 10:58AM EDT2022-01-2125.5023.8924.62+1.25+5.15%103016.37%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P003100002019-09-25 10:17AM EDT2019-10-2314.7310.9311.020.00--019.92%
SPY191025P003100002019-10-22 3:52PM EDT2019-10-2510.9010.9411.02-0.40-3.54%4014.06%
SPY191028P003100002019-10-14 12:38PM EDT2019-10-2813.7511.0211.110.00-25014.89%
SPY191030P003100002019-10-16 9:57AM EDT2019-10-3011.8510.9411.030.00-1010.25%
SPY191101P003100002019-10-22 11:53AM EDT2019-11-019.4510.9911.11-1.82-16.15%2011.87%
SPY191104P003100002019-10-22 3:50PM EDT2019-11-0410.7110.8910.91-0.65-5.72%4-0.00%
SPY191106P003100002019-10-22 11:12AM EDT2019-11-069.4211.0211.12-6.81-41.96%2010.04%
SPY191108P003100002019-10-22 3:58PM EDT2019-11-0810.8911.0511.08-2.73-20.04%12808.74%
SPY191111P003100002019-10-22 3:53PM EDT2019-11-1110.8911.0011.02+0.44+4.21%7306.25%
SPY191113P003100002019-10-22 3:40PM EDT2019-11-1310.2810.9611.05-3.92-27.61%1007.08%
SPY191115P003100002019-10-22 3:59PM EDT2019-11-1510.9611.0211.05+0.94+9.38%1,06506.79%
SPY191118P003100002019-10-18 10:02AM EDT2019-11-1810.9511.1011.200.00---8.50%
SPY191120P003100002019-10-22 10:49AM EDT2019-11-209.5911.1111.23-1.58-14.15%10-8.47%
SPY191122P003100002019-10-22 3:34PM EDT2019-11-2210.3811.1411.16+0.12+1.17%10807.56%
SPY191129P003100002019-10-22 12:04PM EDT2019-11-299.7211.2911.39-1.04-9.67%1508.50%
SPY191220P003100002019-10-22 3:46PM EDT2019-12-2012.8412.9513.04+0.79+6.56%61012.18%
SPY191231P003100002019-10-22 9:46AM EDT2019-12-3111.9513.2113.31-0.52-4.17%11011.85%
SPY200117P003100002019-10-22 3:59PM EDT2020-01-1713.8713.8513.95+0.69+5.24%61011.98%
SPY200221P003100002019-10-22 3:08PM EDT2020-02-2114.7615.0715.14+0.25+1.72%898012.11%
SPY200320P003100002019-10-22 3:50PM EDT2020-03-2016.2816.3416.39+0.44+2.78%2012.73%
SPY200331P003100002019-10-21 3:22PM EDT2020-03-3116.2516.7816.790.00-1012.83%
SPY200619P003100002019-10-22 3:41PM EDT2020-06-1919.4019.6719.84-0.07-0.36%9013.81%
SPY200630P003100002019-10-22 2:55PM EDT2020-06-3019.6619.9920.23-1.46-6.91%30013.91%
SPY200918P003100002019-10-08 3:37PM EDT2020-09-1829.3922.6522.880.00-14014.51%
SPY200930P003100002019-10-22 9:59AM EDT2020-09-3022.2523.0423.26-0.41-1.81%1014.59%
SPY201016P003100002019-10-22 11:42AM EDT2020-10-1622.7623.5123.93-0.78-3.31%1014.84%
SPY201120P003100002019-10-16 12:40PM EDT2020-11-2025.2024.9125.380.00---15.35%
SPY201218P003100002019-10-21 1:19PM EDT2020-12-1825.5925.8426.120.00-1015.42%
SPY210115P003100002019-10-22 3:40PM EDT2021-01-1526.3026.5626.88+0.10+0.38%4015.51%
SPY210319P003100002019-10-17 10:48AM EDT2021-03-1927.8328.2528.550.00-2015.72%
SPY210618P003100002019-10-08 11:26AM EDT2021-06-1830.3630.4430.800.00-1015.96%
SPY210917P003100002019-10-01 11:06AM EDT2021-09-1735.6032.5532.980.00-3416.21%
SPY211217P003100002019-10-15 10:04AM EDT2021-12-1734.1034.3834.950.00-3016.38%
SPY220121P003100002019-10-18 1:33PM EDT2022-01-2135.8735.0335.770.00-1016.48%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen