SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:315.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003150002019-10-11 11:06AM EDT2019-10-230.010.000.010.00-100027.34%
SPY191025C003150002019-10-18 10:01AM EDT2019-10-250.010.010.010.00-3019.53%
SPY191028C003150002019-10-11 3:07PM EDT2019-10-280.030.010.010.00-10014.65%
SPY191030C003150002019-10-21 3:07PM EDT2019-10-300.010.010.010.00-10012.89%
SPY191101C003150002019-10-22 10:21AM EDT2019-11-010.010.000.010.00-7011.72%
SPY191104C003150002019-10-22 1:24PM EDT2019-11-040.010.000.01-0.01-50.00%36010.35%
SPY191106C003150002019-10-21 3:35PM EDT2019-11-060.020.010.020.00-24010.55%
SPY191108C003150002019-10-18 11:51AM EDT2019-11-080.040.020.030.00-100010.45%
SPY191111C003150002019-10-22 3:46PM EDT2019-11-110.030.030.04-0.02-40.00%4010.06%
SPY191113C003150002019-10-22 12:14PM EDT2019-11-130.060.040.050.00-209.91%
SPY191115C003150002019-10-22 3:53PM EDT2019-11-150.060.060.07-0.03-33.33%132010.01%
SPY191118C003150002019-10-22 12:31PM EDT2019-11-180.110.080.09+0.01+10.00%63709.86%
SPY191120C003150002019-10-18 11:18AM EDT2019-11-200.140.110.120.00---10.01%
SPY191122C003150002019-10-22 2:06PM EDT2019-11-220.180.140.150.00-40010.08%
SPY191125C003150002019-10-22 2:54PM EDT2019-11-250.180.160.17-0.03-14.29%20-9.89%
SPY191129C003150002019-10-22 3:05PM EDT2019-11-290.240.220.24-0.03-11.11%37010.04%
SPY191220C003150002019-10-22 3:58PM EDT2019-12-200.760.740.76-0.10-11.63%2,051010.77%
SPY191231C003150002019-10-22 11:06AM EDT2019-12-311.100.880.92+0.08+7.84%18010.48%
SPY200117C003150002019-10-22 2:30PM EDT2020-01-171.631.401.43+0.11+7.24%1,308010.88%
SPY200221C003150002019-10-22 3:57PM EDT2020-02-212.622.582.62+0.07+2.75%39011.64%
SPY200320C003150002019-10-22 3:50PM EDT2020-03-203.723.663.71-0.28-7.00%13012.29%
SPY200331C003150002019-10-22 3:45PM EDT2020-03-314.003.853.94-0.22-5.21%13012.21%
SPY200619C003150002019-10-22 3:30PM EDT2020-06-196.946.626.68-0.14-1.98%20013.20%
SPY200630C003150002019-10-22 2:34PM EDT2020-06-307.316.917.00+0.03+0.41%23013.27%
SPY200918C003150002019-10-22 3:35PM EDT2020-09-189.889.449.56+0.73+7.98%237013.97%
SPY201016C003150002019-10-21 3:52PM EDT2020-10-1610.8310.2310.540.00-1,014014.28%
SPY201120C003150002019-10-22 3:59PM EDT2020-11-2011.9811.8012.11+0.27+2.31%20014.95%
SPY201218C003150002019-10-21 11:16AM EDT2020-12-1812.7812.4412.590.00-8014.83%
SPY210115C003150002019-10-22 2:35PM EDT2021-01-1513.7113.1013.25+0.22+1.63%670014.87%
SPY210319C003150002019-10-22 9:30AM EDT2021-03-1915.5414.8115.04+0.37+2.44%1015.22%
SPY210618C003150002019-10-10 9:48AM EDT2021-06-1816.5317.1017.390.00-12315.59%
SPY210917C003150002019-10-18 12:42PM EDT2021-09-1718.7219.0719.430.00-2015.78%
SPY211217C003150002019-10-15 2:11PM EDT2021-12-1720.8920.8921.310.00-1015.92%
SPY220121C003150002019-10-03 9:30AM EDT2022-01-2121.9121.4522.150.00-5016.05%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P003150002019-09-20 1:15PM EDT2019-10-2316.6415.9416.020.00---27.34%
SPY191025P003150002019-10-16 9:52AM EDT2019-10-2516.7815.8815.960.00-500.00%
SPY191030P003150002019-09-27 3:22PM EDT2019-10-3017.4516.0216.120.00-1018.02%
SPY191101P003150002019-10-10 2:25PM EDT2019-11-0122.1215.9416.030.00-2012.70%
SPY191106P003150002019-10-14 12:12AM EDT2019-11-0617.0416.0216.110.00-2013.28%
SPY191108P003150002019-10-11 11:05AM EDT2019-11-0815.2215.9616.060.00-1011.23%
SPY191111P003150002019-10-17 11:28AM EDT2019-11-1115.6815.9316.030.00---9.28%
SPY191113P003150002019-10-14 12:13AM EDT2019-11-1316.7216.0016.110.00-2011.11%
SPY191115P003150002019-10-22 2:52PM EDT2019-11-1515.4415.9116.03+0.47+3.14%4808.50%
SPY191122P003150002019-10-14 12:14AM EDT2019-11-2216.9615.9616.070.00-1008.69%
SPY191129P003150002019-10-22 3:55PM EDT2019-11-2915.8715.9216.03+0.91+6.08%706.84%
SPY191220P003150002019-10-22 10:56AM EDT2019-12-2015.5517.0417.18-0.79-4.83%22012.32%
SPY191231P003150002019-10-22 3:54PM EDT2019-12-3117.1817.2417.39+0.78+4.76%11011.98%
SPY200117P003150002019-10-22 3:48PM EDT2020-01-1717.5817.6317.83+0.44+2.57%1,371011.90%
SPY200221P003150002019-10-22 3:22PM EDT2020-02-2118.0118.4418.59+0.26+1.46%2,774011.59%
SPY200320P003150002019-10-21 3:58PM EDT2020-03-2018.8219.5519.660.00-12012.22%
SPY200331P003150002019-10-21 10:09AM EDT2020-03-3119.8119.8219.940.00-4012.22%
SPY200619P003150002019-10-21 12:05PM EDT2020-06-1922.1022.2622.470.00-1012.98%
SPY200630P003150002019-10-22 3:20PM EDT2020-06-3022.4922.5822.82-2.22-8.98%2013.08%
SPY200918P003150002019-10-15 12:16PM EDT2020-09-1824.8125.1225.380.00-1013.82%
SPY201016P003150002019-10-14 3:26PM EDT2020-10-1627.8025.9126.380.00---14.16%
SPY201120P003150002019-10-03 3:22PM EDT2020-11-2032.0127.2527.750.00-1014.67%
SPY201218P003150002019-10-07 10:54AM EDT2020-12-1832.2528.2228.550.00-5014.82%
SPY210115P003150002019-10-22 2:35PM EDT2021-01-1528.4928.9229.26-0.77-2.63%67032214.90%
SPY210319P003150002019-10-15 3:46PM EDT2021-03-1930.1330.5130.960.00-2015.19%
SPY210618P003150002019-10-15 3:53PM EDT2021-06-1832.5732.7233.160.00-4015.46%
SPY210917P003150002019-09-23 11:26AM EDT2021-09-1736.1034.8335.300.00-1015.73%
SPY211217P003150002019-10-11 11:06AM EDT2021-12-1737.5736.7637.360.00-4015.98%
SPY220121P003150002019-10-14 10:57AM EDT2022-01-2138.6637.3438.110.00-3016.06%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen