SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
25. Oktober 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
56.290.00-30240.000.010.00-5012,516
53.360.00-20103245.000.010.00-30
49.520.00--10250.000.010.00-53,956
45.650.00-232255.000.010.00-7,65610,598
39.510.00-100260.000.010.00-6,68334,199
-----262.000.040.00-5238
-----262.500.020.00-21,599
-----263.000.020.00---
32.160.00--10264.000.010.00--709
34.08-0.04-0.12%252265.000.010.00-1010,259
30.740.00---266.000.020.00-4,0600
-----267.000.020.00-360
32.450.00-1071267.500.010.00-10
28.540.00-120268.000.020.00-51,024
27.490.00---269.000.010.00-12,578
29.950.00-20270.000.010.00-270
-----271.000.020.00-21350
25.550.00---272.000.020.00-2,0130
26.130.00-1035272.500.010.00-72,007
25.710.00--30273.000.020.00-1350
14.780.00--11274.000.010.00-17,854
25.640.00-15145275.000.010.00-4088,402
24.360.00-280294276.000.010.00-890
21.85-0.66-2.93%5043277.000.030.00-5,0387,052
22.010.00-100277.500.020.00-52,733
21.510.00-110278.000.010.00-1043,592
21.780.00-1700279.000.010.00-26113,725
19.08-0.15-0.78%160280.000.010.00-1,0250
18.510.00-10517281.000.01-0.01-50.00%1200
16.870.00-30282.000.010.00-7584,046
17.430.00-310282.500.01-0.01-50.00%8442,783
17.140.00-231,227283.000.01-0.01-50.00%1110
15.37-0.32-2.04%241,302284.000.010.00-7567,377
14.37-1.54-9.68%11,365285.000.01-0.01-50.00%5121,185
13.12-1.60-10.87%281,102286.000.01-0.01-50.00%1,6689,862
12.08-0.56-4.43%191,468287.000.02-0.02-50.00%3157,086
12.200.00-101,413287.500.02-0.01-33.33%63415,486
11.49+0.44+3.98%70288.000.01-0.03-75.00%12516,782
11.13+0.59+5.60%91,408289.000.02-0.03-60.00%1,26816,443
9.94+0.99+11.06%210290.000.02-0.05-71.43%7,5080
-----290.500.03-0.03-50.00%4392,065
9.13-0.84-8.43%4521,573291.000.02-0.07-77.78%4,86114,310
8.00+1.63+25.59%850291.500.02-0.08-80.00%3955,357
7.80+0.65+9.09%241,684292.000.03-0.09-75.00%2,3650
6.78-0.95-12.29%2619292.500.04-0.10-71.43%2,8935,704
6.85+0.57+9.08%832,078293.000.04-0.12-75.00%68110,655
5.72-0.54-8.63%2386293.500.04-0.15-78.95%2,730-
5.80+0.41+7.61%2200294.000.07-0.15-68.18%2,2910
4.83-0.03-0.62%262-294.500.08-0.18-69.23%1,9693,493
5.10+0.76+17.51%3680295.000.09-0.21-70.00%9,92137,428
4.12-0.33-7.42%256-295.500.12-0.26-68.42%2,7111,743
4.00+0.37+10.19%8310296.000.14-0.29-67.44%5,5128,407
3.45+0.52+17.75%395777296.500.18-0.34-65.38%5,2175,727
3.19+0.53+19.92%1,0010297.000.22-0.39-63.93%9,80210,927
2.94+0.59+25.11%4910297.500.28-0.49-63.64%4,7408,378
2.34+0.40+20.62%4,4120298.000.41-0.47-53.41%21,0280
2.05+0.53+34.87%3,1111,378298.500.47-0.61-56.48%9,4171,944
1.70+0.42+32.81%29,79514,890299.000.63-0.58-47.93%79,3800
1.32+0.30+29.41%20,1602,112299.500.72-0.77-51.68%11,4523,186
0.93+0.13+16.25%35,4580300.001.00-0.73-42.20%20,8830
0.69+0.09+15.00%7,314967300.501.16-1.05-47.51%1,4398,374
0.48+0.05+11.63%30,3780301.001.41-1.14-44.71%2,2399,194
0.39+0.07+21.87%16,836-301.501.92-0.97-33.56%311-
0.27+0.04+17.39%11,08124,729302.002.28-1.00-30.49%1,4620
0.17+0.02+13.33%9,7846,768302.503.05-0.02-0.65%1633,232
0.09-0.03-25.00%10,87916,284303.003.00-1.23-29.08%6954,765
0.06-0.01-14.29%1,480-303.504.22-0.05-1.17%50366
0.03-0.03-50.00%2,1060304.004.28-0.74-14.74%2050
0.36+0.32+800.00%2914,009304.50-----
0.01-0.01-50.00%1,2990305.005.35-0.39-6.79%380
0.01-0.01-50.00%404-305.50-----
0.01-0.01-50.00%26618,829306.006.31+0.29+4.82%1282
0.010.00-118424306.50-----
0.010.00-9925,849307.006.97-1.25-15.21%348
0.010.00-61,737307.508.110.00-2030
0.010.00-2170308.008.67+0.72+9.06%43
0.010.00-2,7776,365308.50-----
0.010.00-409,777309.009.600.00-110
0.010.00-15,394310.0010.900.00-40
0.010.00-10311.0011.95-1.75-12.77%510
0.010.00-110312.0012.93+0.29+2.29%10
0.010.00-1001,453312.5016.170.00-10
0.010.00-10118313.0013.790.00-5220
0.010.00-3291314.0016.450.00-20
0.010.00-30315.0016.780.00-53
0.010.00-902,285316.0028.700.00--0
0.010.00-10317.0019.100.00-1940
0.010.00-40317.5019.980.00--0
0.010.00-140318.0026.810.00-30
0.010.00-51,304319.0019.620.00-100
0.010.00-30320.0022.260.00-3200
0.010.00-124321.0021.620.00-10-
0.010.00-40322.50-----
0.010.00-1148325.0033.970.00-180
0.030.00-1112327.5035.910.00---
-----330.0029.500.00-100-
0.010.00-161335.0043.910.00--0
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen