SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:325.00
Callsfür20. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191120C003250002019-10-30 1:01PM EST2019-11-200.030.000.010.00-10011331.25%
SPY191122C003250002019-11-13 2:31PM EST2019-11-220.010.000.010.00-23,38417.97%
SPY191125C003250002019-11-19 1:32PM EST2019-11-250.010.000.010.00-3016512.70%
SPY191127C003250002019-11-19 2:23PM EST2019-11-270.010.000.010.00-266210.94%
SPY191129C003250002019-11-15 2:20PM EST2019-11-290.020.010.020.00-556310.74%
SPY191202C003250002019-11-19 2:42PM EST2019-12-020.010.010.02-0.01-50.00%117439.38%
SPY191204C003250002019-11-18 10:00AM EST2019-12-040.030.020.030.00-31369.28%
SPY191206C003250002019-11-19 11:17AM EST2019-12-060.030.030.04-0.02-40.00%3499.03%
SPY191209C003250002019-11-18 11:02AM EST2019-12-090.050.040.05-0.01-16.67%21,4378.64%
SPY191211C003250002019-11-12 1:40PM EST2019-12-110.090.070.080.00-16638.89%
SPY191213C003250002019-11-19 3:59PM EST2019-12-130.110.100.11-0.01-8.33%386828.99%
SPY191216C003250002019-11-18 12:13AM EST2019-12-160.130.120.130.00--2,0498.74%
SPY191218C003250002019-11-19 12:10PM EST2019-12-180.150.150.17-0.02-11.76%2598.89%
SPY191220C003250002019-11-19 4:13PM EST2019-12-200.190.190.20-0.02-9.52%85159,5528.90%
SPY191223C003250002019-11-19 12:43PM EST2019-12-230.170.190.21-0.04-19.05%47928.59%
SPY191227C003250002019-11-19 2:49PM EST2019-12-270.280.230.25-0.02-6.67%21638.44%
SPY191231C003250002019-11-19 3:39PM EST2019-12-310.320.270.30-0.01-3.03%69770,4888.37%
SPY200117C003250002019-11-19 4:13PM EST2020-01-170.720.690.72-0.03-4.00%56221,2808.93%
SPY200221C003250002019-11-19 4:02PM EST2020-02-212.001.972.01+0.03+1.52%9945,31810.21%
SPY200320C003250002019-11-19 2:53PM EST2020-03-203.293.213.27+0.07+2.17%16029,92111.16%
SPY200331C003250002019-11-18 3:10PM EST2020-03-313.563.493.550.00-254,01711.14%
SPY200619C003250002019-11-19 3:22PM EST2020-06-196.926.766.87+0.07+1.02%4017,09512.69%
SPY200630C003250002019-11-15 3:58PM EST2020-06-307.007.017.130.00-512,74712.66%
SPY200918C003250002019-11-19 4:06PM EST2020-09-189.909.809.95+0.10+1.02%803,03113.48%
SPY200930C003250002019-10-28 8:36AM EST2020-09-307.2410.1110.270.00-1713.50%
SPY201016C003250002019-11-15 12:29PM EST2020-10-1610.5610.6210.920.00-15913.74%
SPY201120C003250002019-11-18 3:58PM EST2020-11-2012.4012.3112.650.00-13614.49%
SPY201218C003250002019-11-19 1:39PM EST2020-12-1813.1512.9913.19+0.02+0.15%43,79614.39%
SPY210115C003250002019-11-19 10:35AM EST2021-01-1513.7613.6513.89-0.09-0.65%31,28614.44%
SPY210319C003250002019-11-14 12:29PM EST2021-03-1914.4215.5415.800.00-22614.82%
SPY210618C003250002019-11-19 3:05PM EST2021-06-1818.1918.1018.32+2.94+19.28%67215.22%
SPY210917C003250002019-11-15 10:17AM EST2021-09-1719.8620.2520.560.00-21215.48%
SPY211217C003250002019-11-11 1:20PM EST2021-12-1721.3222.2222.630.00-1,1971,09115.68%
SPY220121C003250002019-11-19 9:42AM EST2022-01-2123.6422.7023.46+1.29+5.77%42715.79%
Putsfür20. November 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191120P003250002019-11-11 9:30AM EST2019-11-2013.2013.1713.300.00-1051.07%
SPY191129P003250002019-11-19 3:35PM EST2019-11-2912.9013.1713.32-0.78-5.70%63816.46%
SPY191206P003250002019-11-18 10:20AM EST2019-12-0613.7113.1413.310.00-2112.53%
SPY191218P003250002019-11-19 2:11PM EST2019-12-1812.8013.1113.34-0.80-5.88%2029.85%
SPY191220P003250002019-11-19 3:55PM EST2019-12-2014.2214.2414.62-0.07-0.49%1223,30316.03%
SPY191227P003250002019-11-18 12:13AM EST2019-12-2714.7814.2814.700.00--214.76%
SPY191231P003250002019-11-01 11:37AM EST2019-12-3120.5014.3414.740.00-11,46614.18%
SPY200117P003250002019-11-19 2:44PM EST2020-01-1714.3214.6414.97-0.14-0.97%1169512.60%
SPY200221P003250002019-11-19 3:59PM EST2020-02-2115.4315.4815.72+0.20+1.31%5645,65511.53%
SPY200320P003250002019-11-19 1:54PM EST2020-03-2016.5616.7016.89-0.11-0.66%216,91412.09%
SPY200331P003250002019-11-19 12:43PM EST2020-03-3117.1517.0617.24-0.18-1.04%5253,31512.11%
SPY200619P003250002019-11-18 4:01PM EST2020-06-1919.8520.0420.240.00-9354613.05%
SPY200630P003250002019-11-08 12:25PM EST2020-06-3022.9120.3620.600.00-65213.12%
SPY200918P003250002019-11-18 9:30AM EST2020-09-1823.1123.0923.350.00-21,24713.80%
SPY201016P003250002019-11-18 11:28AM EST2020-10-1624.1423.9624.370.00-1114.10%
SPY201120P003250002019-11-14 3:32PM EST2020-11-2026.9225.4325.850.00-1014.62%
SPY201218P003250002019-11-19 2:31PM EST2020-12-1826.1126.3726.68-2.11-7.48%595914.75%
SPY210115P003250002019-11-15 11:58AM EST2021-01-1527.5027.0927.430.00-12,27014.82%
SPY210319P003250002019-11-14 12:29PM EST2021-03-1930.6928.8829.270.00-22415.13%
SPY210618P003250002019-11-12 11:13AM EST2021-06-1832.2031.2931.690.00-13,23815.45%
SPY210917P003250002019-11-15 10:16AM EST2021-09-1733.9833.5333.980.00-61415.73%
SPY211217P003250002019-11-07 3:29PM EST2021-12-1735.7035.7136.180.00-24715.99%
SPY220121P003250002019-10-30 9:38AM EST2022-01-2140.8036.2537.060.00-1416.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen