SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
15. November 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
159.82+11.43+7.70%2098140.000.010.00-13
154.70+0.95+0.62%1085145.000.010.00-1142
149.280.00-1063150.000.010.00-151
-----155.000.010.00-1021
-----160.000.010.00-4412
-----165.000.010.00-4,4215,142
130.09+0.79+0.61%1160170.000.010.00-1212
-----175.000.010.00-11545
119.83+0.45+0.38%100160180.000.010.00-221,752
118.240.00-100210181.000.020.00-326,107
-----182.000.020.00-5621,767
-----183.000.020.00-14,410
-----184.000.040.00-507,992
-----185.000.010.00-6365
-----186.000.020.00-50982
-----187.000.010.00-198763
-----188.000.040.00-602,029
-----189.000.010.00-2621,510
101.080.00--402190.000.010.00-67,773
107.910.00--22191.000.010.00-7766,456
106.540.00--11192.000.010.00-75214,779
-----193.000.010.00-2,0242,472
-----194.000.010.00-1454,401
102.630.00-50390195.000.020.00-2018,540
97.380.00-502,736200.000.010.00-7616,292
86.020.00-654367205.000.010.00-1,87530,951
88.780.00--1,008210.000.010.00-219,912
84.490.00--300215.000.010.00-133,272
80.24+10.22+14.60%15220.000.020.00-1,00255,663
65.080.00-11225.000.020.00-1010,596
-----226.000.030.00-202,407
-----227.000.030.00-738958
-----228.000.030.00-105,902
-----229.000.04+0.01+33.33%20357
70.07+1.06+1.54%115230.000.030.00-1020,297
-----231.000.040.00-2101,109
-----232.000.040.00-10275
-----233.000.040.00-24548
-----234.000.04-0.04-50.00%6172,204
63.060.00-6534235.000.050.00-143,852
-----236.000.040.00-4107
-----237.000.040.00-22,097
56.430.00--1238.000.050.00-30360
61.120.00--1239.000.050.00-7419
59.850.00-6704240.000.05-0.01-16.67%35020,182
50.670.00--2241.000.060.00-12,608
-----242.000.05-0.13-72.22%11,753
54.840.00-22243.000.060.00-3955,020
-----244.000.060.00-12,578
52.780.00-21245.000.060.00-36413,457
-----246.000.090.00-1356,232
42.430.00-11247.000.090.00-13,274
51.870.00-90248.000.070.00-12,892
42.690.00-25249.000.070.00-2632,872
47.830.00-210250.000.080.00-2,51636,508
48.360.00--20251.000.080.00-173,680
42.490.00-33252.000.08-0.02-20.00%1723,327
38.220.00--50253.000.090.00-4116,619
44.460.00-22254.000.10+0.01+11.11%1742,052
45.17+2.84+6.71%120255.000.100.00-14643,818
35.610.00--1256.000.10-0.02-16.67%1732,613
-----257.000.12+0.01+9.09%52,323
41.090.00-14258.000.11-0.01-8.33%16628,738
-----259.000.130.00-511,483
40.39+0.79+1.99%16721260.000.130.00-44557,732
29.100.00-56261.000.13-0.03-18.75%816,516
-----262.000.14-0.01-6.67%806,537
38.860.00-145146263.000.15-0.03-16.67%14910,537
30.670.00-3116264.000.16-0.03-15.79%9219,677
35.36+3.12+9.68%2183265.000.19-0.01-5.00%1,17150,874
33.020.00-1077266.000.18-0.03-14.29%907,279
29.920.00-1530267.000.22-0.01-4.35%1125,665
32.63+6.85+26.57%10447268.000.24-0.02-7.69%7913,363
30.510.00-4527269.000.23-0.04-14.81%15113,320
29.020.00-66,404270.000.28-0.02-6.67%14,37260,611
22.470.00-76257271.000.30-0.02-6.25%14521,161
25.440.00-50513272.000.31-0.04-11.43%13023,549
20.050.00-26500273.000.34-0.02-5.56%29724,560
25.200.00-6802274.000.38-0.03-7.32%19436,318
25.09+0.89+3.68%161,159275.000.42-0.03-6.67%15,362103,340
24.98+1.13+4.74%30472276.000.46-0.05-9.80%76522,379
22.550.00-20846277.000.51-0.05-8.93%77525,511
21.610.00-211,646278.000.57-0.03-5.00%77045,305
20.490.00-11,865279.000.57-0.10-14.93%52410,900
20.70+1.31+6.76%518,991280.000.66-0.05-7.04%17,67778,705
19.63+0.73+3.86%72,904281.000.75-0.05-6.25%38719,708
17.600.00-34,031282.000.79-0.06-7.06%1,65518,375
17.400.00-173,090283.000.90-0.07-7.22%2,74628,480
15.880.00-104,339284.000.95-0.08-7.77%1,43432,768
15.76+0.97+6.56%367,324285.001.05-0.08-7.08%11,88284,593
15.17+1.01+7.13%86,086286.001.14-0.13-10.24%46838,445
14.37+1.12+8.45%216,021287.001.25-0.13-9.42%57421,637
13.10+0.63+5.05%1555,176288.001.39-0.14-9.15%62326,525
11.98+0.42+3.63%196,830289.001.51-0.12-7.36%53813,095
11.18+0.38+3.52%11722,862290.001.66-0.13-7.26%9,805139,637
10.37+0.48+4.85%9312,122291.001.83-0.13-6.63%83119,141
9.53+0.38+4.15%28810,599292.002.01-0.14-6.51%1,91130,606
8.73+0.36+4.30%1559,449293.002.18-0.17-7.23%9,43719,965
8.01+0.38+4.98%17010,863294.002.41-0.17-6.59%1,94616,609
7.34+0.57+8.42%17445,046295.002.64-0.18-6.38%4,81966,494
6.46+0.32+5.21%35713,610296.002.91-0.19-6.13%1,58826,736
5.83+0.38+6.97%30726,257297.003.17-0.23-6.76%1,58124,527
5.16+0.36+7.50%2,00118,136298.003.51-0.24-6.40%2,12623,602
4.51+0.39+9.47%1,76221,580299.003.80-0.31-7.54%5,36419,616
3.93+0.34+9.47%3,64182,317300.004.17-0.31-6.92%4,17475,776
3.21+0.22+7.36%2,47322,951301.004.70-0.26-5.24%1,0067,374
2.75+0.27+10.89%1,23324,143302.005.09-0.39-7.12%6717,790
2.31+0.27+13.24%2,54519,997303.005.63-0.40-6.63%4899,560
1.87+0.21+12.65%1,68419,065304.006.16-0.53-7.92%4096,637
1.50+0.18+13.64%8,52891,662305.006.80-0.55-7.48%26613,045
1.18+0.16+15.69%86617,970306.007.54-0.62-7.60%2544,236
0.91+0.14+18.18%1,93814,593307.008.31-0.57-6.42%1173,587
0.70+0.11+18.64%79022,935308.009.12-0.69-7.03%1643,768
0.57+0.14+32.56%16223,063309.0010.530.00-73,732
0.39+0.05+14.71%91245,481310.0010.74-0.81-7.01%6723,080
0.28+0.05+21.74%29211,245311.0011.01-1.59-12.62%1037
0.21+0.03+16.67%19114,574312.0012.930.00-131130
0.16+0.03+23.08%7128,634313.0013.640.00-426
0.12+0.02+20.00%8419,258314.0014.900.00-315
0.10+0.02+25.00%55520,680315.0015.30-1.10-6.71%33,031
0.08+0.02+33.33%1255,109316.0017.610.00-33
0.07+0.01+16.67%8319,050317.0020.880.00-10
0.05+0.01+25.00%557,648318.0021.790.00-22
0.040.00-567,165319.0028.760.00-60
0.03-0.01-25.00%579,451320.0020.38-1.09-5.08%535
0.030.00-381,518321.0022.730.00-41
0.020.00-531,162322.0030.450.00-21
0.020.00-504,781323.0034.660.00-40
0.01-0.01-50.00%5310,522324.0035.640.00-120
0.01-0.01-50.00%52143,356325.0028.810.00-24
0.010.00-142,904330.0031.500.00-106
0.020.00-23,45349,282335.0037.580.00-21
0.020.00-22,781340.0041.520.00-22
0.010.00-11504345.0046.500.00-22
0.020.00-13,697350.0053.800.00-10
0.020.00-2223355.00-----
0.010.00--30360.0062.590.00--0
-----370.0071.640.00-110
-----375.0081.730.00--0
-----390.0090.600.00-50
-----400.00113.310.00-20
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen