SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:318.00
Callsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191118C003180002019-11-15 4:09PM EST2019-11-180.010.000.000.00-806.25%
SPY191120C003180002019-11-15 4:14PM EST2019-11-200.020.000.00+0.01+100.00%19503.13%
SPY191122C003180002019-11-15 4:06PM EST2019-11-220.040.000.00+0.01+33.33%44603.13%
SPY191125C003180002019-11-15 3:59PM EST2019-11-250.060.050.06+0.03+100.00%7206.89%
SPY191127C003180002019-11-15 4:06PM EST2019-11-270.120.120.13+0.04+50.00%3607.37%
SPY191129C003180002019-11-15 3:57PM EST2019-11-290.150.160.17+0.05+50.00%5,64407.28%
SPY191202C003180002019-11-15 3:49PM EST2019-12-020.200.220.23+0.08+66.67%4107.13%
SPY191204C003180002019-11-15 2:41PM EST2019-12-040.310.320.34+0.10+47.62%3507.54%
SPY191206C003180002019-11-15 4:03PM EST2019-12-060.470.450.47+0.19+67.86%50307.96%
SPY191209C003180002019-11-15 3:03PM EST2019-12-090.540.530.55+0.21+63.64%22107.85%
SPY191211C003180002019-11-15 12:17PM EST2019-12-110.690.690.71+0.25+56.82%2208.28%
SPY191213C003180002019-11-15 3:59PM EST2019-12-130.860.850.88+0.25+40.98%24908.69%
SPY191220C003180002019-11-15 4:14PM EST2019-12-201.211.201.22+0.31+34.44%2,05108.94%
SPY191227C003180002019-11-15 3:58PM EST2019-12-271.331.331.37+0.34+34.34%13108.61%
SPY191231C003180002019-11-15 4:12PM EST2019-12-311.491.481.53+0.33+28.45%1,16608.67%
SPY200117C003180002019-11-15 3:57PM EST2020-01-172.472.462.49+0.47+23.50%66509.57%
SPY200221C003180002019-11-15 3:16PM EST2020-02-214.454.504.56+0.67+17.72%82011.13%
SPY200320C003180002019-11-15 3:20PM EST2020-03-206.136.246.30+0.80+15.01%20012.28%
SPY200331C003180002019-11-15 12:18PM EST2020-03-316.526.536.65+0.81+14.19%55012.25%
SPY200619C003180002019-11-15 3:59PM EST2020-06-1910.3410.2510.48+1.05+11.30%9013.79%
SPY200630C003180002019-11-08 3:30PM EST2020-06-309.5010.5610.770.00-5013.75%
SPY200918C003180002019-11-12 10:15AM EST2020-09-1812.7513.4713.790.00-4014.48%
SPY201218C003180002019-11-13 3:30PM EST2020-12-1815.8116.8317.070.00-5015.25%
SPY210115C003180002019-11-15 12:37PM EST2021-01-1517.3917.4417.73+0.82+4.95%5015.23%
SPY210319C003180002019-11-15 10:22AM EST2021-03-1918.9319.3419.67+5.19+37.77%-50015.56%
SPY211217C003180002019-10-28 2:02PM EST2021-12-1722.0425.7426.670.00-2016.36%
Putsfür18. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191118P003180002019-11-15 3:59PM EST2019-11-186.406.236.35-2.56-28.57%5014.99%
SPY191122P003180002019-11-15 4:01PM EST2019-11-226.216.246.35-3.04-32.86%6009.82%
SPY191127P003180002019-11-13 11:43AM EST2019-11-278.846.136.510.00-10509.16%
SPY191129P003180002019-11-15 4:01PM EST2019-11-296.306.296.39-2.28-26.57%87507.39%
SPY191202P003180002019-11-15 4:12PM EST2019-12-026.426.256.55-2.13-24.91%44407.98%
SPY191206P003180002019-11-15 4:14PM EST2019-12-066.556.446.61-1.89-22.39%97707.56%
SPY191220P003180002019-11-15 3:47PM EST2019-12-208.448.098.29-2.29-21.34%6011.63%
SPY191231P003180002019-11-15 12:28PM EST2019-12-318.948.518.68-3.00-25.13%2011.15%
SPY200117P003180002019-11-15 3:04PM EST2020-01-179.529.349.46-1.53-13.85%192011.19%
SPY200221P003180002019-11-15 2:52PM EST2020-02-2111.1010.9111.04-2.44-18.02%7011.58%
SPY200320P003180002019-11-15 4:00PM EST2020-03-2012.5512.6012.73-2.35-15.77%4012.61%
SPY200331P003180002019-11-13 9:43AM EST2020-03-3115.4013.0513.200.00-433012.72%
SPY200619P003180002019-11-01 12:42PM EST2020-06-1919.7916.5116.750.00-3013.87%
SPY200630P003180002019-11-12 10:55AM EST2020-06-3018.0616.9417.100.00-1013.89%
SPY200930P003180002019-10-22 1:53PM EST2020-09-3026.8320.1920.460.00--014.63%
SPY201218P003180002019-09-17 1:15PM EST2020-12-1830.3929.3629.760.00-217020.26%
SPY210115P003180002019-10-17 11:58AM EST2021-01-1530.3223.8524.130.00--015.40%
SPY211217P003180002019-06-07 10:11AM EST2021-12-1740.4937.3538.790.00--7519.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen