SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:312.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003120002019-10-15 1:37PM EDT2019-10-230.010.010.010.00-200022.66%
SPY191025C003120002019-10-17 3:12PM EDT2019-10-250.010.000.010.00-54016.02%
SPY191028C003120002019-10-15 11:11AM EDT2019-10-280.020.010.010.00-43012.11%
SPY191030C003120002019-10-17 3:06PM EDT2019-10-300.020.000.01+0.01+100.00%5010.74%
SPY191101C003120002019-10-22 2:52PM EDT2019-11-010.020.010.020.00-25010.65%
SPY191104C003120002019-10-22 9:32AM EDT2019-11-040.030.020.030.00-11009.96%
SPY191106C003120002019-10-21 11:26AM EDT2019-11-060.040.030.040.00-209.67%
SPY191108C003120002019-10-22 2:57PM EDT2019-11-080.060.050.06-0.03-33.33%9609.72%
SPY191111C003120002019-10-22 3:00PM EDT2019-11-110.070.070.08-0.03-30.00%5509.42%
SPY191113C003120002019-10-22 3:40PM EDT2019-11-130.120.100.110.00-1909.52%
SPY191115C003120002019-10-22 3:45PM EDT2019-11-150.150.140.15-0.05-25.00%14809.69%
SPY191118C003120002019-10-22 3:55PM EDT2019-11-180.200.190.20-0.04-16.67%3-9.72%
SPY191120C003120002019-10-22 10:30AM EDT2019-11-200.320.250.26+0.01+3.23%310-9.96%
SPY191122C003120002019-10-22 3:39PM EDT2019-11-220.340.310.32-0.05-12.82%27010.12%
SPY191129C003120002019-10-22 2:09PM EDT2019-11-290.570.450.46+0.01+1.79%12010.05%
SPY191220C003120002019-10-22 3:57PM EDT2019-12-201.231.221.23-0.18-12.77%3,450010.98%
SPY191231C003120002019-10-21 3:49PM EDT2019-12-311.631.411.440.00-53010.69%
SPY200117C003120002019-10-22 2:38PM EDT2020-01-172.352.072.10+0.02+0.86%16011.17%
SPY200221C003120002019-10-22 1:29PM EDT2020-02-214.023.533.57+0.28+7.49%3012.08%
SPY200320C003120002019-10-22 3:35PM EDT2020-03-205.034.764.81+0.06+1.21%15012.75%
SPY200331C003120002019-10-22 2:33PM EDT2020-03-315.385.005.05+0.23+4.47%40012.65%
SPY200619C003120002019-10-22 2:05PM EDT2020-06-198.608.008.07+1.23+16.69%4013.70%
SPY200630C003120002019-10-21 3:23PM EDT2020-06-308.708.268.360.00-57013.71%
SPY200918C003120002019-10-04 11:48AM EDT2020-09-1810.0410.9311.070.00-1014.42%
SPY201218C003120002019-09-27 9:51AM EDT2020-12-1814.7213.9814.170.00-60015.24%
SPY210115C003120002019-10-21 12:55PM EDT2021-01-1515.1014.6114.800.00-18015.24%
SPY210319C003120002019-09-30 10:32AM EDT2021-03-1916.6116.3016.550.00--015.53%
SPY211217C003120002019-06-07 11:17AM EDT2021-12-1718.3721.8022.980.00-201116.23%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191025P003120002019-10-15 1:14PM EDT2019-10-2512.6413.0113.100.00-2022.07%
SPY191028P003120002019-10-14 12:11AM EDT2019-10-2815.4912.9313.020.00-60012.31%
SPY191030P003120002019-10-14 12:21PM EDT2019-10-3011.5212.9813.08-4.45-27.86%1014.11%
SPY191101P003120002019-10-21 2:07PM EDT2019-11-0112.0512.9413.030.00-1010.74%
SPY191106P003120002019-10-14 12:12AM EDT2019-11-0619.0012.9313.040.00--09.38%
SPY191108P003120002019-10-14 12:28PM EDT2019-11-0815.8612.9613.070.00-2609.77%
SPY191115P003120002019-10-22 3:58PM EDT2019-11-1512.8912.9713.00+0.65+5.31%22000.00%
SPY191118P003120002019-10-16 11:13AM EDT2019-11-1813.0713.0013.100.00---8.37%
SPY191122P003120002019-10-22 3:58PM EDT2019-11-2212.9513.0013.04+0.87+7.20%17806.64%
SPY191129P003120002019-10-21 12:50PM EDT2019-11-2912.2913.0913.200.00-1008.18%
SPY191220P003120002019-10-21 10:38AM EDT2019-12-2014.2114.4814.600.00-1012.10%
SPY191231P003120002019-10-22 1:55PM EDT2019-12-3114.2014.6814.81+0.13+0.92%24011.68%
SPY200117P003120002019-10-22 3:17PM EDT2020-01-1715.0015.3315.44+0.30+2.04%7011.92%
SPY200221P003120002019-10-22 3:20PM EDT2020-02-2116.0716.3316.45+0.38+2.42%282011.88%
SPY200320P003120002019-10-22 1:33PM EDT2020-03-2016.5217.5717.62-0.45-2.65%443012.48%
SPY200331P003120002019-10-08 10:31AM EDT2020-03-3117.6317.9317.990.00-14012.57%
SPY200619P003120002019-10-16 11:28AM EDT2020-06-1920.8920.6520.830.00---13.45%
SPY201218P003120002019-09-17 2:00PM EDT2020-12-1827.2627.2127.450.00-2015.48%
SPY211217P003120002019-09-19 3:17PM EDT2021-12-1734.9935.8336.220.00--016.40%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen