SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:315.00
Callsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190819C003150002019-08-05 10:42AM EDT2019-08-190.010.000.010.00-16342.97%
SPY190821C003150002019-08-02 9:52AM EDT2019-08-210.020.000.010.00-121530.47%
SPY190823C003150002019-08-09 10:38AM EDT2019-08-230.010.000.010.00-11146625.00%
SPY190826C003150002019-08-07 10:16AM EDT2019-08-260.020.000.010.00-103520.31%
SPY190828C003150002019-08-05 2:27PM EDT2019-08-280.010.000.010.00-13118.36%
SPY190830C003150002019-08-16 3:54PM EDT2019-08-300.010.000.01-0.01-50.00%11,46216.99%
SPY190903C003150002019-08-08 3:43PM EDT2019-09-030.010.000.010.00-25082614.84%
SPY190904C003150002019-08-16 11:46AM EDT2019-09-040.010.000.010.00-2067814.45%
SPY190906C003150002019-08-16 11:38AM EDT2019-09-060.020.010.02+0.01+100.00%111014.75%
SPY190909C003150002019-08-15 1:19PM EDT2019-09-090.020.010.020.00-1051213.77%
SPY190911C003150002019-08-14 11:50AM EDT2019-09-110.030.010.020.00-1413.18%
SPY190913C003150002019-08-16 3:57PM EDT2019-09-130.020.020.030.00-11660413.28%
SPY190920C003150002019-08-16 3:53PM EDT2019-09-200.050.050.06-0.01-16.67%22464,79212.99%
SPY190927C003150002019-08-16 11:48AM EDT2019-09-270.080.070.09+0.02+33.33%679112.55%
SPY190930C003150002019-08-16 3:52PM EDT2019-09-300.100.080.09+0.01+11.11%11215,17512.11%
SPY191018C003150002019-08-16 4:01PM EDT2019-10-180.230.230.24+0.02+9.52%7,079152,79212.01%
SPY191115C003150002019-08-16 3:29PM EDT2019-11-150.620.620.64+0.12+24.00%1219,24812.28%
SPY191220C003150002019-08-16 3:36PM EDT2019-12-201.221.271.31+0.23+23.23%5862,22412.60%
SPY191231C003150002019-08-16 2:18PM EDT2019-12-311.351.381.42+0.34+33.66%374,36612.38%
SPY200117C003150002019-08-16 3:26PM EDT2020-01-171.671.701.74+0.43+34.68%796,86612.43%
SPY200320C003150002019-08-16 2:49PM EDT2020-03-203.003.063.14+0.49+19.52%597,17612.89%
SPY200331C003150002019-08-16 3:50PM EDT2020-03-313.223.233.33+0.32+11.03%21,96912.86%
SPY200619C003150002019-08-16 11:19AM EDT2020-06-194.745.055.11+0.69+17.04%37,04013.25%
SPY200630C003150002019-08-16 1:04PM EDT2020-06-305.195.245.31+1.12+27.52%13213.25%
SPY200918C003150002019-08-16 10:18AM EDT2020-09-186.457.097.22+0.81+14.36%232,78313.72%
SPY201218C003150002019-08-16 12:19PM EDT2020-12-188.729.039.25+1.26+16.89%93,12014.09%
SPY210115C003150002019-08-14 3:50PM EDT2021-01-158.349.559.730.00-142,68314.09%
SPY210319C003150002019-08-16 10:17AM EDT2021-03-1910.2110.9811.15-6.21-37.82%254714.37%
SPY210618C003150002019-08-14 1:25PM EDT2021-06-1811.3312.7013.010.00-11414.63%
SPY211217C003150002019-08-16 1:04PM EDT2021-12-1715.7015.8116.15+1.26+8.73%128914.84%
Putsfür19. August 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY190823P003150002019-07-08 9:46AM EDT2019-08-2318.3423.8524.010.00--00.00%
SPY190826P003150002019-08-05 2:39PM EDT2019-08-2631.8225.8826.040.00-1400.00%
SPY190906P003150002019-08-05 1:21PM EDT2019-09-0629.6125.8826.040.00-400.00%
SPY190913P003150002019-08-01 1:34PM EDT2019-09-1317.1025.8826.050.00---0.00%
SPY190920P003150002019-08-16 4:14PM EDT2019-09-2026.7326.6326.80-4.11-13.33%2454,02019.78%
SPY190930P003150002019-08-08 10:45AM EDT2019-09-3024.5526.6726.860.00-824417.79%
SPY191018P003150002019-08-16 11:58AM EDT2019-10-1827.1026.7326.96-3.92-12.64%117915.51%
SPY191115P003150002019-08-16 3:52PM EDT2019-11-1527.3126.9227.16+3.89+16.61%15,00613.68%
SPY191220P003150002019-08-14 1:41PM EDT2019-12-2030.6027.6327.920.00-219213.76%
SPY191231P003150002019-08-13 12:21PM EDT2019-12-3125.0027.7728.060.00-408213.53%
SPY200117P003150002019-08-16 11:18AM EDT2020-01-1728.8428.0428.32-3.73-11.45%158413.32%
SPY200320P003150002019-08-05 2:24PM EDT2020-03-2033.5029.1929.520.00-13313.21%
SPY200331P003150002019-07-29 10:15AM EDT2020-03-3119.7329.4029.730.00-1315213.21%
SPY200619P003150002019-08-14 3:37PM EDT2020-06-1934.8531.1131.430.00-58613.43%
SPY200630P003150002019-08-15 3:03PM EDT2020-06-3035.0031.2931.710.00-132513.52%
SPY200918P003150002019-08-12 12:58PM EDT2020-09-1832.7333.1033.650.00-31113.98%
SPY201218P003150002019-07-31 10:03AM EDT2020-12-1827.0535.3036.000.00-116314.59%
SPY210115P003150002019-08-09 12:35PM EDT2021-01-1535.0035.8836.640.00-132314.70%
SPY210319P003150002019-08-07 9:54AM EDT2021-03-1941.4737.3038.150.00-34715.00%
SPY210618P003150002019-07-29 10:23AM EDT2021-06-1830.9539.2940.180.00-114615.33%
SPY211217P003150002019-07-31 9:42AM EDT2021-12-1737.3843.0344.050.00-26715.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen