SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:350.00
Callsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018C003500002019-09-18 10:35AM EDT2019-10-180.010.000.010.00-81,04868.75%
SPY191115C003500002019-09-18 1:32PM EDT2019-11-150.020.000.010.00-13,69718.75%
SPY191220C003500002019-10-16 3:27PM EDT2019-12-200.010.010.020.00-233,84113.77%
SPY191231C003500002019-10-15 10:08AM EDT2019-12-310.010.010.030.00-2201,62513.28%
SPY200117C003500002019-10-15 4:13PM EDT2020-01-170.050.030.040.00-207,67212.40%
SPY200221C003500002019-10-07 1:16PM EDT2020-02-210.100.110.120.00-14,46512.11%
SPY200320C003500002019-10-16 3:20PM EDT2020-03-200.230.220.240.00-309,40312.18%
SPY200331C003500002019-10-03 2:18PM EDT2020-03-310.200.230.260.00-125211.93%
SPY200619C003500002019-10-16 11:19AM EDT2020-06-190.620.600.640.00-4341,34611.55%
SPY200630C003500002019-10-17 10:28AM EDT2020-06-300.660.630.670.00-3039511.41%
SPY200918C003500002019-10-07 3:05PM EDT2020-09-180.931.151.210.00-320411.36%
SPY201016C003500002019-10-07 3:56PM EDT2020-10-161.091.331.450.00--1411.41%
SPY201120C003500002019-10-09 10:28AM EDT2020-11-201.321.751.970.00--211.81%
SPY201218C003500002019-10-15 10:42AM EDT2020-12-182.012.142.200.00-43,86711.78%
SPY210115C003500002019-10-17 10:05AM EDT2021-01-152.492.372.44+0.21+9.21%91,50611.76%
SPY210319C003500002019-10-16 1:59PM EDT2021-03-193.223.273.370.00-2374012.17%
SPY210618C003500002019-10-15 2:43PM EDT2021-06-184.734.694.840.00-2027712.70%
SPY210917C003500002019-09-11 3:50PM EDT2021-09-177.133.508.500.00-171414.79%
SPY211217C003500002019-10-17 10:28AM EDT2021-12-177.827.617.94+0.19+2.49%1240913.52%
SPY220121C003500002019-10-16 9:35AM EDT2022-01-218.008.058.350.00-16613.51%
Putsfür18. Oktober 2019
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY191018P003500002019-10-16 4:03PM EDT2019-10-1851.5750.6150.700.00-10200.00%
SPY191115P003500002019-10-11 1:48PM EDT2019-11-1553.8050.5950.690.00-100.00%
SPY191220P003500002019-10-16 10:03AM EDT2019-12-2052.1750.9851.130.00-65,78720.83%
SPY191231P003500002019-10-16 12:52PM EDT2019-12-3152.1550.8751.030.00-2518.38%
SPY200117P003500002019-10-16 10:55AM EDT2020-01-1751.4150.8350.940.00-39515.77%
SPY200221P003500002019-10-16 11:01AM EDT2020-02-2151.2151.0151.070.00-25826414.48%
SPY200320P003500002019-10-16 2:49PM EDT2020-03-2051.8350.9351.350.00-4214.61%
SPY200331P003500002019-10-17 9:55AM EDT2020-03-3150.3550.9651.12-1.90-3.64%3712.99%
SPY200619P003500002019-10-15 2:14PM EDT2020-06-1950.9951.0451.670.00-696512.67%
SPY200630P003500002019-10-14 3:18PM EDT2020-06-3054.2350.8951.630.00-31327812.28%
SPY200918P003500002019-09-12 9:40AM EDT2020-09-1850.5053.5154.720.00-2916.03%
SPY201218P003500002019-10-15 11:56AM EDT2020-12-1852.3751.6052.860.00-41,05111.77%
SPY210115P003500002019-10-01 10:47AM EDT2021-01-1566.7551.7153.090.00-43511.73%
SPY210319P003500002019-10-02 10:06AM EDT2021-03-1961.5052.6353.990.00-22,14912.12%
SPY210618P003500002019-10-11 10:35AM EDT2021-06-1856.2553.7655.130.00-141512.35%
SPY210917P003500002019-09-27 3:40PM EDT2021-09-1760.0055.4856.510.00-101012.72%
SPY211217P003500002019-10-14 3:42PM EDT2021-12-1760.0056.9957.900.00-22,64913.03%
SPY220121P003500002019-10-15 2:34PM EDT2022-01-2157.7457.2558.460.00-3613.15%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen