SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:314.00
Callsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191118C003140002019-11-15 4:13PM EST2019-11-180.040.040.05+0.02+100.00%2,55405.32%
SPY191120C003140002019-11-15 4:14PM EST2019-11-200.250.240.25+0.16+177.78%1,46606.70%
SPY191122C003140002019-11-15 4:14PM EST2019-11-220.490.470.48+0.25+104.17%5,81807.46%
SPY191125C003140002019-11-15 4:05PM EST2019-11-250.630.620.63+0.29+85.29%44907.13%
SPY191127C003140002019-11-15 4:07PM EST2019-11-270.890.900.91+0.40+81.63%81307.94%
SPY191129C003140002019-11-15 4:11PM EST2019-11-291.001.011.03+0.43+75.44%2,54107.90%
SPY191202C003140002019-11-15 3:59PM EST2019-12-021.201.161.19+0.44+57.89%1,21407.81%
SPY191204C003140002019-11-15 4:00PM EST2019-12-041.461.421.44+0.59+67.82%3308.34%
SPY191206C003140002019-11-15 3:42PM EST2019-12-061.481.681.71+0.34+29.82%51508.89%
SPY191209C003140002019-11-15 4:12PM EST2019-12-091.811.821.85+0.70+63.06%4808.78%
SPY191211C003140002019-11-15 2:20PM EST2019-12-111.982.092.12+0.51+34.69%58509.28%
SPY191213C003140002019-11-15 4:09PM EST2019-12-132.352.342.38+0.61+35.06%59309.72%
SPY191220C003140002019-11-15 4:04PM EST2019-12-202.822.782.82+0.64+29.36%3,22409.87%
SPY191227C003140002019-11-15 12:25PM EST2019-12-272.832.962.99+0.51+21.98%14209.42%
SPY191231C003140002019-11-15 4:07PM EST2019-12-313.133.143.19+0.78+33.19%53109.46%
SPY200117C003140002019-11-15 4:08PM EST2020-01-174.304.304.33+0.70+19.44%299010.32%
SPY200221C003140002019-11-15 3:58PM EST2020-02-216.626.656.69+0.90+15.73%149011.95%
SPY200320C003140002019-11-15 3:37PM EST2020-03-208.258.458.55+0.92+12.55%218013.09%
SPY200331C003140002019-11-15 2:55PM EST2020-03-318.758.798.93+1.01+13.05%45013.06%
SPY200619C003140002019-11-15 3:00PM EST2020-06-1912.6012.6112.87+1.05+9.09%56014.48%
SPY200630C003140002019-11-12 11:41AM EST2020-06-3012.1412.9413.170.00-1014.43%
SPY200918C003140002019-11-15 11:48AM EST2020-09-1815.8515.8516.18+0.64+4.21%19015.05%
SPY201218C003140002019-11-13 3:24PM EST2020-12-1818.0819.1619.410.00-5015.70%
SPY210115C003140002019-11-15 10:44AM EST2021-01-1519.3619.7820.08+0.23+1.20%28015.68%
SPY210319C003140002019-11-07 2:45PM EST2021-03-1920.4821.6521.950.00-12015.93%
SPY211217C003140002019-08-13 2:35PM EST2021-12-1718.1823.0223.440.00-1013.59%
Putsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191118P003140002019-11-15 4:14PM EST2019-11-182.302.322.37-2.20-48.89%1,10007.69%
SPY191120P003140002019-11-15 4:12PM EST2019-11-202.552.492.54-2.38-48.28%76407.67%
SPY191122P003140002019-11-15 4:12PM EST2019-11-222.732.682.72-1.98-42.04%1,69407.83%
SPY191125P003140002019-11-15 3:46PM EST2019-11-253.082.812.85-1.62-34.47%27207.30%
SPY191127P003140002019-11-15 4:05PM EST2019-11-273.013.023.06-1.85-38.07%49207.74%
SPY191129P003140002019-11-15 4:12PM EST2019-11-293.183.133.17-1.61-33.61%1,09107.67%
SPY191202P003140002019-11-15 3:18PM EST2019-12-023.483.263.31-1.42-28.98%7207.54%
SPY191204P003140002019-11-15 11:29AM EST2019-12-043.763.483.52-1.59-29.72%6007.94%
SPY191206P003140002019-11-15 4:07PM EST2019-12-063.743.693.73-1.64-30.48%62508.30%
SPY191209P003140002019-11-15 2:46PM EST2019-12-094.043.813.86-1.94-32.44%508.19%
SPY191213P003140002019-11-15 2:02PM EST2019-12-134.624.264.30-1.21-20.75%47808.92%
SPY191220P003140002019-11-15 3:58PM EST2019-12-205.555.475.58-1.48-21.05%879011.38%
SPY191231P003140002019-11-15 2:20PM EST2019-12-316.286.026.15-1.98-23.97%3011.24%
SPY200117P003140002019-11-15 4:08PM EST2020-01-177.157.137.18-1.69-19.12%157011.62%
SPY200221P003140002019-11-15 3:53PM EST2020-02-219.109.009.07-1.30-12.50%308012.27%
SPY200320P003140002019-11-15 3:03PM EST2020-03-2010.9210.8210.87-1.84-14.42%176013.29%
SPY200331P003140002019-11-15 9:30AM EST2020-03-3111.7711.3111.38-0.99-7.76%10013.41%
SPY200619P003140002019-11-14 12:39PM EST2020-06-1916.5614.9415.070.00-2014.51%
SPY200630P003140002019-11-12 9:44AM EST2020-06-3016.6715.3015.440.00-1014.53%
SPY201218P003140002019-09-17 1:04PM EST2020-12-1828.2027.4127.740.00--1420.46%
SPY210115P003140002019-06-07 10:25AM EST2021-01-1540.1227.9028.900.00-2120.64%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen