SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
20. Dezember 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
286.500.00-1144225.000.010.00-54,313
281.600.00-1123830.000.010.00-024
277.450.00-93935.000.010.00-15,683
272.400.00-327440.000.010.00-3011,388
267.450.00-2147345.000.010.00-5,92531,943
261.930.00-23350.000.010.00-5011,812
232.390.00-2060.000.010.00-15016,570
230.400.00-292970.000.010.00-5004,337
225.410.00-14714775.000.010.00-809,818
220.150.00-0080.000.010.00-15,133
-----85.000.010.00-1591,320
212.710.00-2390.000.010.00-1003,690
207.780.00-824195.000.010.00-2066,666
210.940.00-121100.000.010.00-1500
197.780.00-4422105.000.010.00-2215,611
202.460.00-23110.000.010.00-1010,080
187.950.00-4020115.000.010.00-6006,794
192.510.00-750120.000.010.00-213,405
187.500.00-56125.000.010.00-2218,419
182.520.00-1037130.000.020.00-111,749
177.570.00-10386135.000.010.00-1,55015,167
172.540.00-1363140.000.010.00-628,675
167.520.00-1840145.000.010.00-410,623
162.600.00-12118150.000.010.00-10171,110
157.580.00-26187155.000.010.00-3013,626
152.560.00-25101160.000.010.00-133,836
147.540.00-37128165.000.010.00-225,100
142.550.00-34513170.000.010.00-1045,086
137.520.00-5492175.000.010.00-20014,286
128.450.00-1118180.000.010.00-537,341
127.530.00-33152185.000.010.00-348,886
122.550.00-48555190.000.010.00-2028,869
117.540.00-26133195.000.010.00-619,932
114.560.00-34329198.000.010.00-2114,366
113.560.00-33176199.000.010.00-47,148
111.600.00-22315200.000.010.00-547,851
107.550.00-1673205.000.010.00-10026,093
102.560.00-3897210.000.010.00-643,069
100.20+3.08+3.17%111,983215.000.010.00-5040,087
95.22+3.45+3.76%113,425220.000.010.00-1836,307
91.630.00-10110221.000.010.00-1,300880
90.590.00-5301222.000.010.00-2002,913
89.590.00-3169223.000.010.00-400238
88.590.00-20100224.000.010.00-820537
90.20+2.91+3.33%113,828225.000.010.00-2848,070
85.760.00-4320226.000.010.00-10010,980
85.650.00-4532227.000.010.00-1008,546
72.520.00-300228.000.010.00-20014,875
72.510.00-10347229.000.010.00-804,099
85.16+2.97+3.61%1131,952230.000.010.00-8157,731
81.610.00-2288231.000.010.00-2,00110,608
80.670.00-1511232.000.010.00-5008,963
78.870.00-21,955233.000.010.00-16,605
81.18+3.53+4.55%61,021234.000.020.00-28,718
80.18+3.18+4.13%244,521235.000.010.00-5748,797
79.000.00-2427236.000.020.00-12,529
78.17+3.07+4.09%21,032237.000.01-0.01-50.00%19,460
77.28+3.65+4.96%5734238.000.030.00-110,426
55.600.00-1651,101239.000.010.00-112,734
71.360.00-63,335240.000.010.00-128119,852
73.230.00-5927241.000.010.00-415,821
57.570.00-30242.000.010.00-120,838
72.28+15.82+28.02%30243.000.030.00-107,435
68.730.00-21,444244.000.010.00-95,326
66.380.00-36,177245.000.010.00-3229,865
69.00+23.35+51.15%400246.000.010.00-19,859
46.070.00-7040247.000.010.00-178,471
66.870.00-21,298248.000.050.00-517,766
53.900.00-1884249.000.010.00-19,784
65.28+3.04+4.88%66,779250.000.01-0.01-50.00%28133,802
64.660.00-2348251.000.030.00-416,150
51.630.00-10250252.000.020.00-68,040
61.900.00-2666253.000.01-0.04-80.00%1,74716,733
60.890.00-1353254.000.02-0.10-83.33%5513,161
56.500.00-2511,878255.000.020.00-23962,574
44.560.00-1,208998256.000.03+0.01+50.00%147,052
54.300.00-8480257.000.020.00-211,216
53.350.00-31,552258.000.03+0.01+50.00%4520,158
55.97-0.01-0.02%101,320259.000.030.00-12231,144
55.31+3.35+6.45%27,673260.000.030.00-130125,335
53.920.00-1792261.000.030.00-2009,979
50.770.00-5756262.000.03-0.01-25.00%1612,861
52.33+0.92+1.79%3379263.000.04-0.06-60.00%214,053
50.90+3.10+6.49%3893264.000.140.00-12213,973
50.00+3.57+7.69%7628,847265.000.040.00-7078,511
48.91+2.49+5.36%31,782266.000.050.00-19614,165
48.20+2.83+6.24%11,407267.000.04-0.02-33.33%3,53516,336
47.07+3.03+6.88%21,848268.000.05-0.01-16.67%1047,303
46.06+3.30+7.72%21,541269.000.04-0.03-42.86%2722,568
45.07+2.78+6.57%3724,121270.000.060.00-67980,214
44.27+6.77+18.05%64,498271.000.05-0.03-37.50%89,455
43.19+3.38+8.49%21,859272.000.070.00-314,346
41.95+3.65+9.53%13,561273.000.07-0.04-36.36%4518,368
41.21+7.40+21.89%612,936274.000.08-0.02-20.00%15722,658
40.18+3.61+9.87%7010,520275.000.08-0.01-11.11%70394,999
32.560.00-13,876276.000.08-0.03-27.27%4012,179
38.44+3.21+9.11%24,095277.000.07-0.05-41.67%3,59018,386
37.38+3.70+10.99%6553,075278.000.09-0.03-25.00%6230,024
33.220.00-63,328279.000.09-0.04-30.77%5321,427
35.21+3.46+10.90%92735,775280.000.11-0.03-21.43%3,832102,008
31.490.00-104,219281.000.09-0.07-43.75%2711,223
33.39+3.43+11.45%32,474282.000.12-0.04-25.00%13535,429
31.88+2.99+10.35%12,398283.000.12-0.06-33.33%5,66318,235
31.12+3.26+11.70%213,078284.000.13-0.08-38.10%7745,884
30.32+2.99+10.94%5240,318285.000.14-0.07-33.33%6,303163,661
26.460.00-25,949286.000.16-0.06-27.27%3,04530,510
28.30+3.09+12.26%36,850287.000.16-0.08-33.33%5,05746,780
23.780.00-11616,103288.000.18-0.10-35.71%2,58435,801
26.26+3.61+15.94%11313,763289.000.20-0.09-31.03%75140,307
25.02+2.72+12.20%75274,159290.000.20-0.15-42.86%9,620184,689
21.370.00-32913,865291.000.22-0.16-42.11%33126,168
23.06+2.81+13.88%6617,992292.000.23-0.19-45.24%1,05326,342
22.27+2.83+14.56%2633,290293.000.26-0.18-40.91%5,22723,946
21.42+2.93+15.85%69220,932294.000.31-0.18-36.73%5,97632,641
20.37+2.79+15.87%1,63046,966295.000.33-0.26-44.07%6,42673,563
19.67+3.20+19.43%1953,304296.000.37-0.29-43.94%4,06492,899
18.24+2.62+16.77%19014,706297.000.40-0.33-45.21%2,73336,711
17.63+2.79+18.80%220,184298.000.44-0.39-46.99%63740,981
16.71+3.00+21.88%2,47525,428299.000.51-0.40-43.96%40327,387
15.43+2.58+20.08%1,58887,245300.000.55-0.46-45.54%7,528108,047
14.48+2.56+21.48%27525,540301.000.63-0.51-44.74%9,78938,560
13.56+2.51+22.71%1,39252,685302.000.69-0.58-45.67%1,39652,184
13.34+3.01+29.14%22434302.500.72-0.60-45.45%2517,406
12.90+2.65+25.85%17030,702303.000.78-0.64-45.07%2,41540,135
11.66+2.24+23.78%28963,788304.000.88-0.73-45.34%1,78930,904
10.61+2.09+24.53%42278,986305.000.99-0.77-43.75%10,074186,823
9.86+2.29+30.25%43244,720306.001.11-0.83-42.78%2,60225,748
8.98+2.08+30.14%28537,576307.001.26-0.94-42.73%2,27440,435
8.51+2.04+31.53%291,005307.501.36-0.95-41.13%3826,711
8.06+1.96+32.13%5,44532,570308.001.42-0.98-40.83%6,60432,558
7.20+1.90+35.85%2,43141,219309.001.60-1.12-41.18%6,19225,781
6.32+1.72+37.39%29,970135,829310.001.79-1.24-40.92%17,87461,244
5.52+1.71+44.88%6,46445,844311.002.05-1.35-39.71%2,10632,675
4.70+1.52+47.80%4,01941,536312.002.30-1.47-38.99%7,65027,781
4.39+1.52+52.96%1,5045,642312.502.47-1.57-38.86%1,7966,939
3.95+1.38+53.70%2,09937,825313.002.63-1.71-39.40%15,3186,856
3.26+1.27+63.82%8,65140,224314.002.98-1.87-38.56%8,30810,710
2.65+1.10+70.97%40,063108,337315.003.43-2.07-37.64%12,50231,969
2.03+0.90+79.65%4,28435,756316.003.98-2.19-35.49%5303,090
1.52+0.71+87.65%3,19146,975317.004.51-2.46-35.29%7044,077
1.29+0.57+79.17%1,44810,514317.504.64-2.77-37.38%16473
1.10+0.54+96.43%5,37142,841318.005.25-2.55-32.69%1874,878
0.75+0.38+102.70%4,43432,981319.005.92-2.77-31.88%2977,302
0.51+0.25+96.15%16,601104,121320.006.55-2.98-31.27%1,15233,801
0.35+0.17+94.44%1,45821,423321.007.76-2.58-24.95%276,715
0.24+0.12+100.00%34,46728,178322.008.93-2.81-23.94%53,415
0.17+0.09+112.50%1,45582,761323.009.35-3.00-24.29%22,946
0.15+0.08+114.29%2,98314,357324.0011.07-2.59-18.96%5978
0.10+0.05+100.00%89462,180325.0011.57-3.32-22.30%3123,785
0.08+0.04+100.00%1,43113,582326.0012.75-3.00-19.05%91,549
0.07+0.03+75.00%4142,685327.0016.590.00-87244
0.06+0.04+200.00%4511,133328.0015.490.00-103858
0.05+0.03+150.00%23,547329.0016.890.00--1
0.04+0.03+300.00%65546,320330.0016.69-3.17-15.96%43,352
0.03+0.01+50.00%51,544331.00-----
0.03+0.01+50.00%181,538332.0023.570.00--12
0.010.00-1047333.00-----
0.02+0.01+100.00%2001,162334.0019.880.00--142
0.020.00-4243,381335.0021.940.00-182,357
0.01-0.01-50.00%32445336.0029.000.00-64
0.010.00-3,00034,368340.0033.300.00-33,360
0.010.00-232,962345.0031.680.00-23,228
0.010.00-150,238350.0040.850.00-16,336
0.010.00-23,205355.0047.730.00-1,2533,750
0.010.00-104,030360.0046.490.00-22,519
0.010.00-9,00010,456365.0050.710.00-21,343
0.010.00-21,320370.0056.70-2.92-4.90%61,053
0.010.00-21,519375.0061.870.00-464
0.010.00-91,304380.0069.460.00-4936
0.040.00-6375385.0086.760.00-5220
0.010.00-2827390.0080.380.00-4518
0.010.00-54,642400.0091.600.00-1013
0.010.00-1287410.0099.320.00-1334
0.010.00-1304420.00109.650.00-281
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen