SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:311.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003110002019-10-16 12:06PM EDT2019-10-230.010.000.010.00-100021.49%
SPY191025C003110002019-10-21 12:33PM EDT2019-10-250.010.010.010.00-15015.24%
SPY191028C003110002019-10-16 12:22PM EDT2019-10-280.020.000.010.00-24011.33%
SPY191030C003110002019-10-21 10:49AM EDT2019-10-300.010.000.01-0.01-50.00%39010.16%
SPY191101C003110002019-10-22 3:48PM EDT2019-11-010.020.020.03-0.02-50.00%196010.45%
SPY191104C003110002019-10-22 9:35AM EDT2019-11-040.050.030.04+0.02+66.67%2309.67%
SPY191106C003110002019-10-22 2:09PM EDT2019-11-060.070.050.060.00-209.67%
SPY191108C003110002019-10-22 3:40PM EDT2019-11-080.090.080.09-0.03-25.00%6309.77%
SPY191111C003110002019-10-22 1:21PM EDT2019-11-110.130.100.110.00-2309.38%
SPY191113C003110002019-10-17 11:58AM EDT2019-11-130.210.140.150.00-1309.50%
SPY191115C003110002019-10-22 4:00PM EDT2019-11-150.200.200.21-0.07-25.93%60509.79%
SPY191118C003110002019-10-22 3:35PM EDT2019-11-180.300.250.28-0.03-9.09%12-9.88%
SPY191120C003110002019-10-22 11:01AM EDT2019-11-200.430.310.34+0.01+2.38%9681110.00%
SPY191122C003110002019-10-22 3:57PM EDT2019-11-220.410.400.41-0.09-18.00%45010.16%
SPY191129C003110002019-10-22 3:31PM EDT2019-11-290.650.560.58-0.04-5.80%29010.13%
SPY191220C003110002019-10-22 3:59PM EDT2019-12-201.451.431.45-0.20-12.12%3,997011.12%
SPY191231C003110002019-10-22 3:43PM EDT2019-12-311.741.621.67-0.12-6.45%98010.81%
SPY200117C003110002019-10-22 3:01PM EDT2020-01-172.522.342.37-0.14-5.26%245011.28%
SPY200221C003110002019-10-22 10:17AM EDT2020-02-214.313.893.93+0.36+9.11%105012.23%
SPY200320C003110002019-10-21 3:21PM EDT2020-03-205.565.205.250.00-78012.96%
SPY200331C003110002019-10-15 11:23AM EDT2020-03-315.605.425.480.00-28012.83%
SPY200619C003110002019-10-22 3:30PM EDT2020-06-198.858.498.55+0.33+3.87%521013.86%
SPY200630C003110002019-10-21 3:23PM EDT2020-06-309.218.718.840.00-57013.86%
SPY200918C003110002019-10-22 1:40PM EDT2020-09-1812.2911.4511.58+0.38+3.19%4014.55%
SPY201016C003110002019-10-08 10:59AM EDT2020-10-1612.3512.2512.560.00-40014.82%
SPY201120C003110002019-10-14 12:06AM EDT2020-11-2012.5713.8214.190.00--015.48%
SPY201218C003110002019-09-18 11:50AM EDT2020-12-1815.8514.1014.290.00-22015.04%
SPY210115C003110002019-10-22 3:27PM EDT2021-01-1515.5815.1515.32-0.02-0.13%20015.35%
SPY210319C003110002019-09-05 11:01AM EDT2021-03-1917.0313.0913.670.00-103013.20%
SPY211217C003110002019-06-19 3:56PM EDT2021-12-1720.2322.5222.970.00--1016.01%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191025P003110002019-09-25 2:40PM EDT2019-10-2513.7011.9412.020.00-2015.24%
SPY191028P003110002019-10-14 11:41AM EDT2019-10-2814.4911.9312.020.00-13011.52%
SPY191030P003110002019-10-17 12:15PM EDT2019-10-3010.5411.9612.05-1.66-13.61%1012.11%
SPY191101P003110002019-10-15 1:54PM EDT2019-11-0111.4811.9412.030.00-7409.96%
SPY191104P003110002019-10-17 9:32AM EDT2019-11-0411.1712.0212.120.00---11.48%
SPY191106P003110002019-10-22 1:04PM EDT2019-11-0610.3111.9612.07-9.89-48.96%5-9.67%
SPY191108P003110002019-10-22 3:37PM EDT2019-11-0811.1211.9711.99+0.12+1.09%14400.00%
SPY191111P003110002019-10-22 3:48PM EDT2019-11-1111.8311.9812.06-1.57-11.72%52-8.20%
SPY191115P003110002019-10-22 3:58PM EDT2019-11-1511.9411.9812.00+1.02+9.34%23500.00%
SPY191118P003110002019-10-15 3:15PM EDT2019-11-1812.0311.9712.090.00---7.69%
SPY191122P003110002019-10-22 3:37PM EDT2019-11-2211.2512.0612.08-0.01-0.09%17207.03%
SPY191129P003110002019-10-22 3:58PM EDT2019-11-2912.0612.1312.24-1.49-11.00%4-8.02%
SPY191220P003110002019-10-22 3:31PM EDT2019-12-2012.9313.6513.77-0.82-5.96%13012.03%
SPY191231P003110002019-10-22 3:07PM EDT2019-12-3113.6214.0114.06+0.32+2.41%2011.79%
SPY200117P003110002019-10-21 1:48PM EDT2020-01-1714.1014.5014.600.00-18011.77%
SPY200221P003110002019-10-22 3:06PM EDT2020-02-2115.5015.6715.79+0.43+2.85%8012.00%
SPY200320P003110002019-10-22 3:37PM EDT2020-03-2016.3817.0217.07-0.03-0.18%20012.71%
SPY200331P003110002019-10-16 10:45AM EDT2020-03-3117.6717.3317.390.00-25012.71%
SPY200619P003110002019-10-22 2:19PM EDT2020-06-1919.2120.1420.32-10.99-36.39%2013.62%
SPY200918P003110002019-10-03 2:44PM EDT2020-09-1830.1023.1123.350.00--014.37%
SPY201218P003110002019-08-29 1:23PM EDT2020-12-1831.3426.5826.850.00-11,35215.50%
SPY211217P003110002019-08-21 9:43AM EDT2021-12-1739.4635.0436.010.00-27616.63%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen