SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:345.00
Callsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115C003450002019-09-27 10:14AM EDT2019-11-150.010.010.010.00-5019.14%
SPY191220C003450002019-10-22 3:11PM EDT2019-12-200.010.010.02-0.01-50.00%151013.18%
SPY191231C003450002019-10-17 3:52PM EDT2019-12-310.020.010.030.00-40,000012.70%
SPY200117C003450002019-10-15 1:05PM EDT2020-01-170.070.050.060.00-67012.35%
SPY200320C003450002019-10-21 3:45PM EDT2020-03-200.310.290.320.00-3012.07%
SPY200331C003450002019-10-15 10:21AM EDT2020-03-310.300.310.350.00-4221,41111.84%
SPY200619C003450002019-10-22 10:06AM EDT2020-06-190.880.810.86+0.32+57.14%2011.60%
SPY200630C003450002019-10-21 11:33AM EDT2020-06-300.870.860.910.00-210811.49%
SPY200918C003450002019-10-22 11:20AM EDT2020-09-181.711.571.65+0.11+6.88%3011.60%
SPY201016C003450002019-10-15 12:52PM EDT2020-10-161.861.791.990.00---11.73%
SPY201120C003450002019-10-21 12:35PM EDT2020-11-202.722.432.71+0.12+4.62%1012.27%
SPY201218C003450002019-09-26 12:13PM EDT2020-12-182.782.862.960.00-500012.19%
SPY210115C003450002019-10-15 11:42AM EDT2021-01-153.113.193.320.00-49012.26%
SPY210319C003450002019-10-15 2:34PM EDT2021-03-194.254.234.400.00-36012.65%
SPY210618C003450002019-10-22 10:42AM EDT2021-06-186.355.906.12+0.35+5.83%1013.22%
SPY210917C003450002019-10-14 11:36AM EDT2021-09-176.837.547.820.00-9013.65%
SPY211217C003450002019-08-29 2:09PM EDT2021-12-178.309.7710.230.00-15014.50%
SPY220121C003450002019-10-22 3:06PM EDT2022-01-2110.129.5910.21-0.45-4.26%2014.17%
Putsfür23. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191115P003450002019-10-21 3:30PM EDT2019-11-1545.0545.8445.960.00-2-0.00%
SPY191220P003450002019-10-21 10:07AM EDT2019-12-2046.3246.3946.560.00-118021.25%
SPY191231P003450002019-10-16 12:49PM EDT2019-12-3146.9946.3546.530.00-22019.32%
SPY200117P003450002019-10-22 3:58PM EDT2020-01-1746.4046.3546.64-2.71-5.52%3018.05%
SPY200320P003450002019-10-21 2:07PM EDT2020-03-2045.6446.3446.810.00-6014.52%
SPY200331P003450002019-10-14 3:14PM EDT2020-03-3149.3546.3546.770.00-2013.86%
SPY200619P003450002019-10-16 11:28AM EDT2020-06-1946.9546.6147.100.00-2012.32%
SPY200630P003450002019-10-14 3:12PM EDT2020-06-3049.4846.5747.280.00-2012.50%
SPY200918P003450002019-10-14 3:14PM EDT2020-09-1849.9346.7847.800.00-2011.92%
SPY201016P003450002019-10-16 9:48AM EDT2020-10-1647.7046.9948.210.00---12.13%
SPY201218P003450002019-06-07 10:55AM EDT2020-12-1862.1947.7049.370.00-139112.76%
SPY210115P003450002019-10-08 10:34AM EDT2021-01-1557.8647.5049.460.00-2012.47%
SPY210319P003450002019-08-05 3:04PM EDT2021-03-1964.8350.8152.310.00-145014.56%
SPY210618P003450002019-09-12 3:03PM EDT2021-06-1849.7451.0256.000.00-1016.39%
SPY211217P003450002019-10-02 2:06PM EDT2021-12-1764.1653.9354.870.00-13013.62%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen