SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:320.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023C003200002019-10-14 12:11AM EDT2019-10-230.010.000.010.00--034.38%
SPY191025C003200002019-10-18 10:01AM EDT2019-10-250.010.000.010.00-3024.61%
SPY191028C003200002019-10-17 1:50PM EDT2019-10-280.010.000.010.00-5018.36%
SPY191030C003200002019-10-04 12:33PM EDT2019-10-300.010.000.010.00-20016.41%
SPY191101C003200002019-10-18 4:14PM EDT2019-11-010.010.000.010.00-12014.84%
SPY191104C003200002019-10-17 9:55AM EDT2019-11-040.010.000.010.00-1,695013.09%
SPY191106C003200002019-10-17 12:29PM EDT2019-11-060.010.000.010.00-6012.31%
SPY191108C003200002019-10-21 9:48AM EDT2019-11-080.020.000.010.00-8011.52%
SPY191113C003200002019-10-17 10:32AM EDT2019-11-130.030.010.020.00---11.04%
SPY191115C003200002019-10-22 3:50PM EDT2019-11-150.020.020.030.00-129011.13%
SPY191118C003200002019-10-22 2:50PM EDT2019-11-180.030.020.030.00-16010.55%
SPY191120C003200002019-10-22 3:31PM EDT2019-11-200.030.030.04-0.02-40.00%3-10.55%
SPY191122C003200002019-10-22 2:44PM EDT2019-11-220.050.050.06-0.01-16.67%5010.79%
SPY191125C003200002019-10-22 9:52AM EDT2019-11-250.070.050.060.00-5-10.35%
SPY191129C003200002019-10-22 9:30AM EDT2019-11-290.110.080.09+0.02+22.22%2010.40%
SPY191220C003200002019-10-22 3:59PM EDT2019-12-200.320.320.33-0.06-15.79%2,425010.65%
SPY191231C003200002019-10-22 11:43AM EDT2019-12-310.470.410.44+0.01+2.17%55010.43%
SPY200117C003200002019-10-22 3:48PM EDT2020-01-170.730.720.74-0.08-9.88%74514,16910.65%
SPY200221C003200002019-10-22 11:30AM EDT2020-02-211.701.481.51+0.03+1.80%11011.13%
SPY200320C003200002019-10-22 3:50PM EDT2020-03-202.322.262.32-0.19-7.57%160011.68%
SPY200331C003200002019-10-22 3:46PM EDT2020-03-312.492.422.49-0.17-6.39%4011.59%
SPY200619C003200002019-10-22 3:03PM EDT2020-06-194.944.744.80-0.09-1.79%18012.56%
SPY200630C003200002019-10-21 1:09PM EDT2020-06-305.234.945.030.00-1012.56%
SPY200918C003200002019-10-22 9:44AM EDT2020-09-187.837.267.38+0.59+8.15%1013.32%
SPY201016C003200002019-10-15 1:22PM EDT2020-10-167.918.018.310.00-1013.66%
SPY201120C003200002019-10-21 3:16PM EDT2020-11-2010.079.519.830.00-10014.37%
SPY201218C003200002019-10-16 10:28AM EDT2020-12-189.6710.1210.270.00-2014.25%
SPY210115C003200002019-10-21 12:55PM EDT2021-01-1511.2010.7910.960.00-14014.35%
SPY210319C003200002019-10-22 11:36AM EDT2021-03-1913.1512.4912.66+0.56+4.45%1014.71%
SPY210618C003200002019-10-21 1:45PM EDT2021-06-1815.1414.7315.000.00-1015.14%
SPY210917C003200002019-10-15 12:38PM EDT2021-09-1716.6016.7417.070.00-1015.41%
SPY211217C003200002019-10-22 1:58PM EDT2021-12-1719.4618.5919.00+0.54+2.85%2015.61%
SPY220121C003200002019-10-17 11:45AM EDT2022-01-2119.0119.0919.780.00-1015.72%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191023P003200002019-09-18 3:43PM EDT2019-10-2320.5021.9522.060.00---76.76%
SPY191025P003200002019-10-11 2:12PM EDT2019-10-2522.2620.9721.060.00-320029.79%
SPY191028P003200002019-09-26 9:54AM EDT2019-10-2821.6120.9421.030.00-50-20.12%
SPY191030P003200002019-09-30 9:38AM EDT2019-10-3023.8121.0221.110.00-33-22.07%
SPY191101P003200002019-10-18 12:56PM EDT2019-11-0122.1420.9321.020.00-20014.84%
SPY191108P003200002019-10-14 10:19AM EDT2019-11-0823.8820.9321.030.00-2012.60%
SPY191115P003200002019-10-22 9:39AM EDT2019-11-1519.6320.9321.04-0.72-3.54%5011.23%
SPY191118P003200002019-10-14 12:14AM EDT2019-11-1822.0221.0021.110.00---12.55%
SPY191122P003200002019-10-22 3:48PM EDT2019-11-2220.9020.9121.03+0.40+1.95%809.47%
SPY191129P003200002019-10-14 12:00AM EDT2019-11-2919.8620.9321.04-2.48-11.10%109.03%
SPY191220P003200002019-10-22 11:19AM EDT2019-12-2020.2721.7121.84-0.57-2.74%107013.33%
SPY191231P003200002019-10-22 1:57PM EDT2019-12-3120.4421.7921.96-0.57-2.71%10012.73%
SPY200117P003200002019-10-22 3:48PM EDT2020-01-1721.9922.0622.29+0.46+2.14%28012.50%
SPY200221P003200002019-10-22 3:42PM EDT2020-02-2121.9522.3922.61+0.10+0.46%1,856011.37%
SPY200320P003200002019-10-22 9:48AM EDT2020-03-2022.0523.0523.30-0.46-2.04%2011.65%
SPY200331P003200002019-10-22 3:51PM EDT2020-03-3123.3523.3523.60+0.67+2.95%37011.79%
SPY200619P003200002019-10-22 2:33PM EDT2020-06-1924.7025.4125.64-0.06-0.24%150012.37%
SPY200630P003200002019-10-22 1:39PM EDT2020-06-3024.6025.6625.96-0.69-2.73%6012.49%
SPY200918P003200002019-10-16 12:59PM EDT2020-09-1828.6127.9128.260.00-1013.22%
SPY201016P003200002019-10-15 1:22PM EDT2020-10-1628.3028.6029.140.00-1013.52%
SPY201120P003200002019-10-18 12:33PM EDT2020-11-2031.5029.8630.430.00---14.04%
SPY201218P003200002019-10-22 3:11PM EDT2020-12-1830.7030.7631.25+0.30+0.99%10014.26%
SPY210115P003200002019-10-21 9:47AM EDT2021-01-1531.3631.4931.900.00-2014.33%
SPY210319P003200002019-10-22 11:36AM EDT2021-03-1932.2633.1533.52-1.94-5.67%1014.63%
SPY210618P003200002019-10-21 3:57PM EDT2021-06-1834.8735.2135.700.00-713814.97%
SPY210917P003200002019-09-16 12:09AM EDT2021-09-1736.4937.8138.230.00--015.54%
SPY211217P003200002019-10-04 10:02AM EDT2021-12-1744.2539.3339.890.00-3015.58%
SPY220121P003200002019-10-17 11:45AM EDT2022-01-2139.6939.8840.670.00-1015.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen