SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
11. Dezember 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
35.480.00-25275.000.020.00-5,0357,144
34.24-0.98-2.78%34280.000.010.00-687,062
26.820.00--1285.000.010.00-1,17010,175
26.18-0.87-3.22%33288.000.010.00-1,0032,864
-----289.000.010.00-18,270
23.73+0.12+0.51%14290.000.010.00-1012,048
24.150.00-22291.000.010.00-2751,184
-----292.000.010.00-281,332
20.80-0.49-2.30%812293.000.010.00-8353,064
19.860.00-1111294.000.010.00-2,0643,217
18.66-0.15-0.80%2103295.000.010.00-454,326
-----295.500.020.00-301,931
13.550.00-212296.000.020.00-322,733
-----296.500.010.00-2671,139
13.100.00--10297.000.01-0.02-66.67%103,148
16.39+0.98+6.36%483298.000.020.00-221,516
14.950.00-127298.500.030.00-1,7541,837
14.99-0.06-0.40%1010299.000.010.00-321,409
12.700.00--3299.500.020.00-255,953
14.72+1.31+9.77%38155300.000.01-0.01-50.00%314,877
-----300.500.020.00-202,474
13.08+0.35+2.75%3379301.000.01-0.02-66.67%517,169
12.64-0.20-1.56%1103301.500.020.00-373560
12.07+0.22+1.86%171302.000.01-0.01-50.00%1032,445
11.61+1.24+11.96%1443303.000.01-0.01-50.00%211,488
10.27-1.48-12.60%138303.500.020.00-1,1857,579
9.67+0.25+2.65%11281304.000.01-0.02-66.67%149,860
7.980.00--1304.500.01-0.01-50.00%43,985
9.55+0.99+11.57%24713305.000.01-0.02-66.67%1684,495
8.91+2.44+37.71%353305.500.01-0.01-50.00%181,671
8.44+1.27+17.71%77764306.000.01-0.03-75.00%6119,852
7.180.00-4985306.500.01-0.03-75.00%5221,694
7.41+1.02+15.96%145491307.000.01-0.03-75.00%1,09711,583
7.04+1.07+17.92%30857307.500.01-0.03-75.00%3562,931
6.46+0.93+16.82%197937308.000.01-0.05-83.33%2,0676,440
5.64+0.47+9.09%108546308.500.01-0.05-83.33%1,5542,131
5.53+0.83+17.66%4511,321309.000.01-0.06-85.71%8495,193
5.08+0.68+15.45%13787309.500.01-0.08-88.89%4,9354,139
4.40+0.61+16.09%3333,356310.000.01-0.10-90.91%6,29524,743
3.70+0.31+9.14%151725310.500.01-0.12-92.31%2,6658,414
3.51+0.54+18.18%1,7302,633311.000.01-0.15-93.75%10,90512,695
3.01+0.53+21.37%365992311.500.01-0.19-95.00%4,8564,331
2.55+0.49+23.79%2,0922,809312.000.01-0.26-96.30%24,43618,438
2.05+0.39+23.49%1,5001,718312.500.01-0.37-97.37%9,9353,907
1.55+0.23+17.42%22,4815,063313.000.01-0.47-97.92%20,1448,635
1.06+0.09+9.28%15,1194,345313.500.01-0.61-98.39%29,6257,444
0.55-0.15-21.43%54,80416,502314.000.01-0.84-98.82%53,4619,367
0.07-0.39-84.78%45,0428,636314.500.04-1.12-96.55%22,9704,391
0.01-0.29-96.67%38,53516,134315.000.45-0.97-68.31%41,9146,122
0.01-0.07-87.50%11,67215,957316.001.43-0.97-40.42%3,4322,758
0.01-0.01-50.00%6,88516,138317.002.45-0.70-22.22%7691,547
0.010.00-9557,085318.003.45-0.81-19.01%285966
0.010.00-66,256319.004.59-1.06-18.76%6343
0.010.00-4422,729320.006.700.00-330
0.010.00-412,348321.0013.400.00-80
0.010.00-121,761322.008.38-0.30-3.46%22
0.020.00-16,801323.009.680.00-110
0.010.00-365,535324.0010.120.00-16-
0.010.00-504,808325.0010.42-0.32-2.98%26130
0.010.00-11,026326.00-----
0.010.00-651,330327.0013.690.00-160
0.020.00-68498328.00-----
0.030.00-121329.00-----
0.010.00-12122330.00-----
0.020.00--3331.00-----
0.010.00-200201332.00-----
0.010.00--2333.00-----
0.010.00--122334.00-----
0.010.00-4537335.00-----
0.010.00-120340.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen