SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
1. November 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
54.680.00-20245.000.01-0.01-50.00%60
49.620.00-10-250.000.020.00-500
45.77+6.49+16.52%20255.000.010.00-1030
39.630.00-500260.000.020.00-5340
-----262.500.02-0.01-33.33%24729
33.120.00-1000265.000.030.00-830
31.940.00-10-268.000.03-0.02-40.00%930
-----269.000.070.00-4200
28.800.00-100270.000.040.00-960
-----271.000.03-0.02-40.00%100
17.180.00--0272.000.05-0.01-16.67%140
21.390.00-20272.500.050.00-460
25.340.00-100273.000.05-0.02-28.57%370
22.560.00-10274.000.06-0.01-14.29%10
24.870.00-10275.000.060.00-790
23.690.00-10276.000.07-0.02-22.22%820
22.050.00-200277.000.07-0.02-22.22%2730
21.560.00-500277.500.080.00-1020
21.010.00-250278.000.10-0.01-9.09%20
19.770.00-10279.000.100.00-160
20.83+0.63+3.12%20280.000.12+0.01+9.09%3520
18.840.00-1310281.000.13-0.01-7.14%1020
18.12-0.38-2.05%200282.000.150.00-560
17.38+0.18+1.05%130282.500.12-0.07-36.84%1430
16.150.00-220283.000.18+0.02+12.50%356,078
16.070.00-100284.000.20+0.01+5.26%2570
15.31+0.18+1.19%500285.000.20-0.02-9.09%1,3720
14.11+1.03+7.87%10286.000.22-0.04-15.38%2080
13.11-0.27-2.02%590287.000.31+0.02+6.90%1060
13.50+0.84+6.64%500287.500.34-0.01-2.86%670
12.83+0.72+5.95%50288.000.37+0.02+5.71%2,6060
12.28+1.65+15.52%130289.000.43+0.01+2.38%5730
10.41+0.08+0.77%690290.000.52+0.05+10.64%1,0240
10.42+0.64+6.54%39870291.000.60+0.07+13.21%3170
9.12+0.20+2.24%130292.000.71+0.10+16.39%1,7770
8.81+0.41+4.88%450292.500.74+0.05+7.25%2693,658
7.23-0.73-9.17%940293.000.83+0.10+13.70%1,2170
6.84-0.29-4.07%990294.001.01+0.15+17.44%2,1380
6.05-0.19-3.04%850295.001.18+0.20+20.41%10,5780
4.63-0.82-15.05%3050296.001.37+0.21+18.10%4,14710,169
3.91-0.75-16.09%2920297.001.64+0.29+21.48%4,6740
3.57-0.66-15.60%2400297.501.68+0.18+12.00%1,3600
3.16-0.72-18.56%6200298.001.90+0.31+19.50%2,6220
2.52-0.65-20.50%1,7780299.002.30+0.38+19.79%4,3460
1.89-0.62-24.70%3,7080300.002.71+0.49+22.07%7,6330
1.41-0.53-27.32%5,0670301.003.20+0.52+19.40%1,8430
1.00-0.44-30.56%3,2410302.003.84+0.65+20.38%1,1090
0.85-0.37-30.33%1,9400302.503.97+0.34+9.37%4760
0.70-0.33-32.04%3,5570303.004.47+0.67+17.63%8330
0.47-0.27-36.49%2,89918,205304.005.24+0.73+16.19%2360
0.31-0.15-32.61%5,1510305.006.04+0.77+14.61%3530
0.18-0.12-40.00%3,9330306.007.00+0.87+14.19%2030
0.13-0.07-35.00%61915,704307.008.06+1.00+14.16%3900
0.12-0.03-20.00%940307.508.50+1.03+13.79%3040
0.09-0.04-30.77%1330308.009.04+1.07+13.43%3800
0.05-0.03-37.50%2670309.009.90-0.83-7.74%1920
0.03-0.03-50.00%1670310.009.45-1.82-16.15%20
0.02-0.02-50.00%1960311.0011.480.00-740
0.020.00-250312.0012.050.00-10
0.010.00-10312.5013.140.00-100
0.01-0.02-66.67%360313.0013.570.00-100
0.010.00-100314.0017.390.00--1
0.010.00-70315.0022.120.00-20
0.02+0.01+100.00%40316.0017.430.00-2000
0.010.00-30317.0018.380.00-2020
0.010.00-100317.5020.900.00-1000
0.010.00-2970318.0024.900.00-1-
0.010.00-3020319.00-----
0.010.00-120320.0022.140.00-200
0.01-0.01-50.00%40321.00-----
0.010.00-40322.0020.640.00--1
0.120.00--0322.50-----
0.010.00-10325.0035.130.00-30
0.040.00--0327.5028.670.00-10
0.010.00-10330.0029.310.00---
0.010.00-10335.0035.91+0.98+2.81%1800
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen