SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:317.00
Callsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191118C003170002019-11-15 3:48PM EST2019-11-180.010.000.000.00-22006.25%
SPY191120C003170002019-11-15 3:50PM EST2019-11-200.030.020.03+0.01+50.00%64207.42%
SPY191122C003170002019-11-15 4:10PM EST2019-11-220.070.060.07+0.03+75.00%1,15707.37%
SPY191125C003170002019-11-15 3:59PM EST2019-11-250.110.100.11+0.05+83.33%8206.79%
SPY191127C003170002019-11-15 4:11PM EST2019-11-270.200.210.22+0.07+53.85%5,41507.40%
SPY191129C003170002019-11-15 4:12PM EST2019-11-290.260.260.27+0.11+73.33%58807.26%
SPY191202C003170002019-11-15 4:08PM EST2019-12-020.340.340.36+0.14+70.00%6407.22%
SPY191204C003170002019-11-15 1:40PM EST2019-12-040.430.480.50+0.12+38.71%5207.63%
SPY191206C003170002019-11-15 3:57PM EST2019-12-060.660.650.67+0.22+50.00%1,46808.11%
SPY191209C003170002019-11-15 3:03PM EST2019-12-090.740.750.77+0.19+34.55%1308.02%
SPY191211C003170002019-11-15 11:47AM EST2019-12-110.920.940.96+0.32+53.33%508.47%
SPY191213C003170002019-11-15 3:59PM EST2019-12-131.131.131.15+0.32+39.51%50808.86%
SPY191220C003170002019-11-15 4:10PM EST2019-12-201.511.511.53+0.36+31.30%9,43909.12%
SPY191227C003170002019-11-15 3:57PM EST2019-12-271.631.651.69+0.37+29.37%30608.77%
SPY191231C003170002019-11-15 3:59PM EST2019-12-311.821.821.86+0.45+32.85%14608.82%
SPY200117C003170002019-11-15 3:59PM EST2020-01-172.872.872.89+0.73+34.11%1,05509.74%
SPY200221C003170002019-11-15 3:56PM EST2020-02-214.984.985.05+0.75+17.73%15011.33%
SPY200320C003170002019-11-15 1:56PM EST2020-03-206.566.746.84+0.90+15.90%41012.50%
SPY200331C003170002019-11-15 4:06PM EST2020-03-317.137.077.19+0.84+13.35%65012.45%
SPY200619C003170002019-11-15 3:45PM EST2020-06-1910.7210.8211.07+1.07+11.09%12013.97%
SPY200630C003170002019-11-06 12:02PM EST2020-06-309.0511.1411.350.00-1013.92%
SPY200918C003170002019-11-13 3:51PM EST2020-09-1812.9914.0814.370.00-25014.62%
SPY200930C003170002019-11-12 11:38AM EST2020-09-3013.7914.4014.690.00-1014.62%
SPY201016C003170002019-10-20 11:13PM EST2020-10-169.0414.9015.450.00--014.91%
SPY201218C003170002019-11-05 3:07PM EST2020-12-1816.1117.4017.640.00-5015.36%
SPY210115C003170002019-11-15 3:54PM EST2021-01-1518.1018.0118.31+0.98+5.72%54015.35%
SPY210319C003170002019-11-15 12:39PM EST2021-03-1919.8619.9120.24+0.89+4.69%2015.66%
SPY211217C003170002019-11-12 12:10PM EST2021-12-1725.6726.2427.230.00-5016.44%
Putsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191118P003170002019-11-15 11:53AM EST2019-11-185.735.235.35-4.26-42.64%5013.14%
SPY191120P003170002019-11-15 3:59PM EST2019-11-205.435.245.36-2.16-28.46%1010.35%
SPY191122P003170002019-11-15 4:11PM EST2019-11-225.395.265.35-2.21-29.08%6508.62%
SPY191127P003170002019-11-15 4:14PM EST2019-11-275.415.245.57-2.67-33.04%24108.59%
SPY191129P003170002019-11-15 4:14PM EST2019-11-295.415.375.47-2.55-32.04%1,28607.20%
SPY191202P003170002019-11-15 4:13PM EST2019-12-025.535.405.55-1.93-25.87%42507.09%
SPY191206P003170002019-11-15 4:14PM EST2019-12-065.735.635.78-1.84-24.31%26907.63%
SPY191209P003170002019-11-15 2:31PM EST2019-12-096.155.615.94-2.36-27.73%1007.86%
SPY191220P003170002019-11-15 3:34PM EST2019-12-207.927.377.52-1.56-16.46%41011.43%
SPY191231P003170002019-11-15 10:22AM EST2019-12-318.647.807.98-2.41-21.81%5011.11%
SPY200117P003170002019-11-15 1:48PM EST2020-01-179.188.708.82-1.57-14.60%10011.23%
SPY200221P003170002019-11-15 9:48AM EST2020-02-2111.2110.3910.51-0.90-7.43%11011.74%
SPY200320P003170002019-11-15 3:17PM EST2020-03-2012.2912.1512.20-1.47-10.68%52012.72%
SPY200331P003170002019-11-12 12:33PM EST2020-03-3115.0012.6212.690.00-10012.85%
SPY200619P003170002019-11-15 1:51PM EST2020-06-1916.5016.0816.31-1.59-8.79%3014.03%
SPY200630P003170002019-11-14 11:40AM EST2020-06-3018.3116.4716.670.00-6014.05%
SPY200930P003170002019-11-15 11:17AM EST2020-09-3020.1519.7620.04-4.85-19.40%4014.77%
SPY201218P003170002019-11-12 12:05PM EST2020-12-1824.1522.7422.960.00-1015.47%
SPY210115P003170002019-11-15 11:28AM EST2021-01-1523.8523.4423.71-1.20-4.79%10015.52%
SPY211217P003170002019-07-03 11:21AM EST2021-12-1737.7541.6042.530.00-25122.10%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen