SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:313.00
Callsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016C003130002019-10-02 3:00PM EDT2019-10-160.010.000.010.00-5218535.94%
SPY191018C003130002019-10-15 10:12AM EDT2019-10-180.010.000.010.00-149,87221.09%
SPY191021C003130002019-10-01 10:04AM EDT2019-10-210.030.000.010.00-61814.84%
SPY191023C003130002019-10-07 3:46PM EDT2019-10-230.010.010.010.00-508912.89%
SPY191025C003130002019-10-11 3:56PM EDT2019-10-250.030.000.010.00-4212111.33%
SPY191028C003130002019-10-16 10:08AM EDT2019-10-280.020.010.02+0.01+100.00%1428910.94%
SPY191030C003130002019-10-16 9:46AM EDT2019-10-300.030.020.03+0.01+50.00%195610.65%
SPY191101C003130002019-10-15 3:17PM EDT2019-11-010.050.030.040.00-448,54810.45%
SPY191104C003130002019-10-15 3:59PM EDT2019-11-040.050.050.06-0.01-16.67%94710.25%
SPY191106C003130002019-10-15 11:10AM EDT2019-11-060.080.070.080.00-12910.21%
SPY191108C003130002019-10-15 2:27PM EDT2019-11-080.120.090.100.00-1210710.16%
SPY191111C003130002019-10-14 1:55PM EDT2019-11-110.070.100.110.00-579.74%
SPY191115C003130002019-10-16 10:11AM EDT2019-11-150.180.170.180.00-2828,5409.99%
SPY191122C003130002019-10-15 3:19PM EDT2019-11-220.340.310.320.00-57110.21%
SPY191129C003130002019-10-16 10:32AM EDT2019-11-290.440.440.45-0.02-4.35%227810.19%
SPY191220C003130002019-10-16 10:28AM EDT2019-12-201.151.151.16-0.07-5.74%1,59116,00511.12%
SPY191231C003130002019-10-16 9:50AM EDT2019-12-311.291.321.35+0.04+3.20%26,66610.85%
SPY200117C003130002019-10-16 10:23AM EDT2020-01-171.901.951.97-0.10-5.00%168,27111.33%
SPY200221C003130002019-10-15 2:20PM EDT2020-02-213.583.373.400.00-82,12012.27%
SPY200320C003130002019-10-15 2:40PM EDT2020-03-204.744.464.510.00-355,30012.80%
SPY200331C003130002019-10-16 9:42AM EDT2020-03-314.644.764.81-0.17-3.53%11,63012.80%
SPY200619C003130002019-10-15 12:02PM EDT2020-06-197.857.607.650.00-3321,73013.72%
SPY200630C003130002019-08-23 11:07AM EDT2020-06-305.668.148.320.00-210014.14%
SPY201016C003130002019-10-14 12:06AM EDT2020-10-1611.8711.1511.340.00--1014.52%
SPY201120C003130002019-10-10 12:15PM EDT2020-11-2011.6012.6612.880.00--2915.14%
SPY201218C003130002019-09-18 11:45AM EDT2020-12-1814.8113.1913.400.00-1114615.05%
SPY210115C003130002019-10-07 4:00PM EDT2021-01-1514.1513.8414.080.00-115315.11%
SPY210319C003130002019-08-19 12:02AM EDT2021-03-1912.0517.2818.100.00--6617.03%
SPY211217C003130002019-07-11 9:30AM EDT2021-12-1722.7117.5118.320.00-13113.92%
Putsfür16. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191016P003130002019-10-11 1:14PM EDT2019-10-1615.7214.3014.380.00-1000.00%
SPY191018P003130002019-10-11 2:36PM EDT2019-10-1814.7814.0114.090.00-400.00%
SPY191023P003130002019-09-26 10:36AM EDT2019-10-2316.4314.2214.360.00--00.00%
SPY191025P003130002019-10-15 3:25PM EDT2019-10-2513.7914.2214.300.00-52200.00%
SPY191030P003130002019-10-11 3:49PM EDT2019-10-3016.4914.2214.270.00-2000.00%
SPY191101P003130002019-10-14 10:57AM EDT2019-11-0116.5814.2714.350.00-3000.00%
SPY191108P003130002019-10-14 12:24PM EDT2019-11-0816.7714.2014.290.00-400.00%
SPY191111P003130002019-10-10 10:46AM EDT2019-11-1119.9014.2114.300.00---0.00%
SPY191115P003130002019-10-15 3:30PM EDT2019-11-1513.6414.0114.090.00-4260.00%
SPY191122P003130002019-10-10 10:59AM EDT2019-11-2219.2414.2514.340.00--00.00%
SPY191220P003130002019-10-16 10:27AM EDT2019-12-2015.6815.4715.55+0.25+1.62%81,3839.94%
SPY191231P003130002019-10-15 2:00PM EDT2019-12-3115.1515.9116.030.00-21,26810.70%
SPY200117P003130002019-10-15 3:16PM EDT2020-01-1716.1016.4016.550.00-389010.98%
SPY200221P003130002019-10-07 12:43PM EDT2020-02-2121.1817.4017.460.00-29811.09%
SPY200320P003130002019-10-16 10:05AM EDT2020-03-2019.1518.5718.62+0.88+4.82%22,44411.88%
SPY200331P003130002019-10-14 11:05AM EDT2020-03-3120.7818.8918.940.00-61,01611.95%
SPY200630P003130002019-10-10 11:12AM EDT2020-06-3025.7021.7621.980.00--113.01%
SPY201218P003130002019-09-17 2:01PM EDT2020-12-1827.7527.0627.470.00--114.55%
SPY210115P003130002019-06-07 11:25AM EDT2021-01-1539.1227.4128.420.00-2114.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen