Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
542,78+0,33 (+0,06%)
Börsenschluss: 04:00PM EDT
542,85 +0,07 (+0,01%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----448.000.010.00-10227
-----449.000.020.00-4041
91.49+5.99+7.01%1,00011450.000.01-0.01-50.00%5152
-----451.000.010.00-1108
-----455.000.030.00--5
-----456.000.010.00-2818
-----459.000.010.00-1240
81.39-1.61-1.94%112460.000.020.00-300135
-----461.000.020.00-953463
-----462.000.020.00-1,550139
-----463.000.030.00--190
-----465.000.020.00--5
-----466.000.020.00--6
-----467.000.030.00-52282
-----468.000.020.00--2
66.530.00--1469.00-----
72.830.00-15470.000.020.00-55157
-----471.000.020.00-2164
-----472.000.010.00-302302
-----473.000.020.00-3161
-----474.000.020.00--2
67.430.00-7,0047,003475.000.010.00-20201
-----476.000.010.00-232232
-----477.000.01-0.10-90.91%413160
57.670.00--1478.000.010.00-6291,214
-----479.000.01-0.01-50.00%1,288506
47.210.00-12480.000.010.00-100809
-----481.000.010.00-6610
53.020.00--1482.000.010.00-337121
-----483.000.01-0.01-50.00%4547
-----484.000.010.00-74523
-----485.000.010.00-1,844252
-----486.000.010.00-6,68988
-----487.000.01-0.01-50.00%5,160140
-----488.000.01-0.03-75.00%324632
51.84+7.99+18.22%55490.000.01-0.02-66.67%2,88372
-----491.000.01-0.02-66.67%1,9312
-----492.000.02-0.02-50.00%9874
-----493.000.030.00--4,913
-----494.000.010.00-1227,202
39.500.00--2495.000.01-0.01-50.00%71703
35.500.00-11496.000.020.00-92195
-----497.000.01-0.01-50.00%22251
38.960.00-77498.000.020.00-40342
35.930.00--1499.000.020.00-50353
42.11-2.14-4.84%120500.000.020.00-8021,777
-----502.000.020.00-1,7011
38.77+0.22+0.57%16503.000.02-0.01-33.33%97107
-----504.000.02-0.02-50.00%52
36.29+0.64+1.80%210505.000.020.00-301,203
30.390.00-200506.000.01-0.01-50.00%7012,564
-----507.000.01-0.03-75.00%3168,030
35.450.00-1020508.000.02-0.02-50.00%100178
-----509.000.02-0.01-33.33%1267
27.390.00-118510.000.01-0.02-66.67%86415
24.590.00-1027511.000.03+0.01+50.00%345211
29.42-1.60-5.16%715512.000.01-0.01-50.00%9292
29.13-1.22-4.02%12513.000.020.00-119310
27.40-0.62-2.21%147514.000.01-0.01-50.00%391,604
27.39+1.44+5.55%2111515.000.01-0.01-50.00%771,800
26.24+0.55+2.14%1328516.000.020.00-108540
24.31-0.57-2.29%316517.000.01-0.01-50.00%340856
24.38+0.58+2.44%254518.000.020.00-207450
23.38+1.29+5.84%2255519.000.01-0.01-50.00%184620
21.84-1.00-4.38%127185520.000.020.00-3813,059
21.50+2.10+10.82%186342521.000.02-0.01-33.33%336785
20.45+0.74+3.75%1041522.000.02-0.01-33.33%1,8611,654
19.52-0.15-0.76%5128523.000.020.00-1441,171
18.79-0.34-1.78%46165524.000.03-0.01-25.00%3711,146
17.77+1.42+8.69%148319525.000.03-0.01-25.00%1,1112,340
16.81-0.02-0.12%28229526.000.04+0.01+33.33%446921
15.73+0.09+0.58%17313527.000.03-0.02-40.00%1,9701,327
14.68-0.36-2.39%63431528.000.03-0.01-25.00%1,6261,559
13.52-0.18-1.31%37370529.000.040.00-1,4792,375
12.73+0.02+0.16%102635530.000.04-0.01-20.00%3,7599,478
11.52-0.70-5.73%65632531.000.04-0.01-20.00%2,6931,866
10.40-0.57-5.20%221615532.000.05-0.02-28.57%5,0102,545
9.75-0.13-1.32%186840533.000.05-0.02-28.57%7,3232,813
8.83-0.38-4.13%1,5552,572534.000.05-0.04-44.44%10,0794,192
7.73-0.52-6.30%2,6842,418535.000.07-0.03-30.00%22,1109,522
6.75-0.25-3.57%1,0851,544536.000.10-0.04-28.57%19,7074,770
5.66-0.36-5.98%5801,448537.000.14-0.08-36.36%29,5235,249
4.80-0.37-7.16%1,4271,086538.000.19-0.12-38.71%40,3052,854
3.78-0.51-11.89%3,335601539.000.29-0.16-35.56%53,9494,640
2.96-0.38-11.38%22,2233,340540.000.44-0.20-31.25%111,8915,363
2.19-0.42-16.09%65,8722,240541.000.66-0.23-25.84%167,6098,335
1.52-0.48-24.00%134,3313,341542.000.98-0.26-20.97%98,1653,856
0.97-0.48-33.10%98,7893,859543.001.44-0.26-15.29%18,6634,089
0.55-0.42-43.30%56,3043,487544.002.04-0.23-10.13%3,9622,775
0.29-0.34-53.97%41,4895,011545.002.74-0.16-5.52%4,631677
0.14-0.24-63.16%16,4061,891546.003.65+0.37+11.28%924265
0.06-0.16-72.73%16,4675,385547.004.50+0.07+1.58%4760
0.03-0.09-75.00%11,7408,279548.005.52+0.76+15.97%144145
0.01-0.05-83.33%4,6302,729549.008.00+1.70+26.98%38
0.02-0.02-50.00%8,60410,444550.007.61+0.05+0.66%1,575102
0.01-0.02-66.67%4091,543551.008.24+0.01+0.12%112
0.01-0.01-50.00%4161,169552.0010.70+1.13+11.81%219
0.01-0.01-50.00%604509553.0012.00+1.53+14.61%500
0.01-0.01-50.00%1,012628554.0012.65+1.32+11.65%12
0.010.00-2192,263555.0013.500.00-20
0.01-0.01-50.00%2130556.00-----
0.010.00-56558.00-----
0.01-0.01-50.00%201,725560.0018.73+0.81+4.52%22
0.01-0.01-50.00%133562.00-----
0.010.00-77126565.00-----
0.020.00-417189566.00-----
0.010.00-160465568.00-----
0.010.00-4243570.0041.850.00-20
0.010.00--50575.0039.780.00-50
0.010.00-1513580.0044.790.00-50
0.020.00-7621,014585.00-----
0.010.00--877590.00-----
0.010.00-1339595.00-----
0.010.00-1,0011,064600.00-----
0.010.00-11605.00-----
0.010.00--1610.00-----