SPY - SPDR S&P 500 ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
20. Dezember 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
264.640.00-2025.000.010.00-14,306
270.280.00-2030.000.010.00-00
260.500.00-3035.000.010.00-05,683
261.510.00-13140.000.010.00-3010
255.390.00-10045.000.010.00-00
246.090.00-2050.000.010.00-5011,812
232.390.00-2160.000.010.00-1500
230.400.00-0070.000.010.00-5004,337
225.410.00--075.000.010.00-809,818
220.150.00-0080.000.230.00-520
-----85.000.010.00-1591,320
207.980.00-0090.000.010.00-1000
-----95.000.010.00-2060
197.880.00-20100.000.010.00-145,453
136.440.00-00105.000.010.00-2215,611
171.060.00-00110.000.010.00-3,2200
-----115.000.010.00-4200
181.580.00-20120.000.010.00-6550
170.690.00-2600125.000.010.00-1,0100
171.040.00-40130.000.020.00-130
153.040.00-40135.000.010.00-50
162.190.00-413140.000.010.00-50
157.150.00-22145.000.010.00-5000
150.03+4.30+2.95%10150.000.020.00-10
144.660.00-310155.000.020.00-10
140.03+5.03+3.73%20160.000.030.00-9,7230
133.810.00-50165.000.020.00-1000
128.850.00-50170.000.02-0.01-33.33%150
124.300.00-310175.000.020.00-60
117.090.00-320180.000.030.00-110
114.870.00-100185.000.04-0.01-20.00%100
111.570.00-40190.000.05-0.01-16.67%520
106.640.00-1630195.000.06-0.01-14.29%1050
92.430.00-500198.000.060.00-1050
90.020.00--0199.000.070.00-2050
96.160.00-30200.000.080.00-1890
93.37+8.23+9.67%60205.000.08-0.01-11.11%7050
88.32+3.85+4.56%140210.000.08-0.03-27.27%2960
85.06+5.39+6.77%110215.000.10-0.03-23.08%2150
79.88+3.00+3.90%800220.000.12-0.03-20.00%1,0000
74.98+5.37+7.71%980225.000.15-0.03-16.67%80
73.84+2.78+3.91%400226.000.200.00-1000
73.01+5.71+8.48%1410227.000.220.00-180
72.21+9.56+15.26%2840228.000.240.00-4930
70.95+1.23+1.76%2100229.000.17-0.07-29.17%1530
70.23+3.18+4.74%1100230.000.18-0.03-14.29%550
63.400.00-310231.000.240.00-7,3080
63.120.00-20232.000.290.00-2360
67.08+5.20+8.40%500233.000.20-0.08-28.57%20
61.340.00-7380234.000.21-0.09-30.00%1000
65.10+5.01+8.34%50235.000.23-0.05-17.86%5750
55.400.00-2170236.000.310.00-10
53.890.00-170237.000.25-0.07-21.87%70
57.200.00-2100238.000.25-0.14-35.90%20
55.600.00-1650239.000.26-0.10-27.78%50
60.21+0.76+1.28%30240.000.27-0.07-20.59%3,4010
54.320.00-5820241.000.28-0.16-36.36%100
52.660.00-510242.000.31-0.14-31.11%60
56.460.00-10243.000.33-0.09-21.43%460
47.280.00-20244.000.33-0.11-25.00%80
53.81+3.31+6.55%20245.000.35-0.12-25.53%2500
45.650.00-40246.000.38-0.12-24.00%840
46.070.00-7040247.000.40-0.12-23.08%830
44.930.00-20248.000.41-0.14-25.45%50
50.140.00-10249.000.44-0.13-22.81%6380
47.560.00-240250.000.45-0.14-23.73%14,6320
46.570.00-10251.000.48-0.18-27.27%230
47.970.00-10252.000.52-0.17-24.64%80
47.46+8.97+23.30%20253.000.52-0.22-29.73%750
39.230.00-3160254.000.58-0.18-23.68%2260
42.610.00-120255.000.60-0.20-25.00%4730
40.640.00-1,2080256.000.64-0.24-27.27%50
41.980.00-20257.000.67-0.26-27.96%5220
39.910.00-50258.000.73-0.27-27.00%370
38.990.00-20259.000.75-0.28-27.18%1540
40.71+2.64+6.93%510260.000.81-0.24-22.86%4,8060
40.10+1.16+2.98%100261.000.86-0.28-24.56%1620
34.480.00-20262.000.93-0.29-23.77%1340
35.110.00-40263.000.98-0.29-22.83%2180
34.350.00-10264.001.01-0.41-28.87%2260
33.370.00-10265.001.10-0.37-25.17%4080
28.100.00-20266.001.14-0.43-27.39%860
31.360.00-30267.001.18-0.45-27.61%1500
32.700.00-20268.001.30-0.48-26.97%1450
24.570.00-280269.001.38-0.47-25.41%1990
31.80+2.68+9.20%40270.001.45-0.43-22.87%3,1900
25.690.00-170271.001.53-0.57-27.14%3320
29.020.00-70272.001.61-0.58-26.48%6,9280
25.390.00-100273.001.72-0.53-23.56%5510
27.70+0.08+0.29%10274.001.81-0.63-25.82%3110
27.01+2.42+9.84%230275.001.95-0.61-23.83%2,0910
25.850.00-1,2210276.002.05-0.60-22.64%3630
24.55+0.52+2.16%30277.002.16-0.68-23.94%6130
24.23+2.18+9.89%6510278.002.26-0.81-26.38%7530
23.70+2.78+13.29%3000279.002.43-0.76-23.82%2,7960
22.40+2.28+11.33%3720280.002.58-0.69-21.10%6,5290
19.82+0.65+3.39%10281.002.67-0.91-25.42%1,1100
20.60+1.94+10.40%10282.002.82-0.87-23.58%5370
19.77+2.01+11.32%630283.002.93-0.91-23.70%1,5910
18.98+2.04+12.04%140284.003.16-1.01-24.22%7990
18.00+2.28+14.50%820285.003.31-0.92-21.75%3,3910
17.45+2.08+13.53%960286.003.47-0.99-22.20%1,0980
16.37+0.09+0.55%960287.003.72-1.07-22.34%6890
15.50+1.91+14.05%1730288.003.88-1.15-22.86%7450
14.69+1.49+11.29%1630289.004.08-1.27-23.74%1,6080
13.90+1.96+16.42%3560290.004.34-1.11-20.37%12,7690
13.07+1.63+14.25%6900291.004.54-1.28-21.99%1,2530
12.37+1.85+17.59%1020292.004.81-1.35-21.92%1,6340
11.58+1.79+18.28%6050293.005.07-1.44-22.12%9390
10.81+1.77+19.58%6730294.005.28-1.53-22.47%5690
10.09+1.71+20.41%9300295.005.57-1.46-20.77%3,1370
9.30+1.50+19.23%4070296.005.93-1.40-19.10%1,2790
8.60+1.54+21.81%1,5400297.006.25-1.61-20.48%1,7260
8.02+1.29+19.17%9220298.006.58-1.70-20.53%3,9710
7.29+1.41+23.98%1,2080299.007.00-1.73-19.82%3,8550
6.64+1.29+24.11%1,3830300.007.29-1.76-19.45%2,3530
6.00+1.11+22.70%1,0450301.007.83-1.85-19.11%1,0650
5.39+1.20+28.64%6930302.008.17-1.85-18.46%9670
4.85+1.02+26.63%1,4730303.008.55-2.16-20.17%4380
4.47+1.24+38.39%3690304.009.00-2.24-19.93%4460
3.81+0.96+33.68%9620305.009.69-2.12-17.95%7470
3.35+0.88+35.63%1,0260306.0010.25-2.25-18.00%9220
2.94+0.78+36.11%1,2690307.0010.77-2.58-19.33%2440
2.54+0.70+38.04%1,4490308.0011.42-2.46-17.72%1690
2.20+0.67+43.79%3,6350309.0011.79-2.88-19.63%3190
1.90+0.61+47.29%10,9850310.0012.98-2.24-14.72%5710
1.64+0.51+45.13%2,6090311.0013.25-1.85-12.25%1700
1.39+0.43+44.79%5,3880312.0014.14-1.34-8.66%80
1.22+0.38+45.24%6210313.0015.43-2.41-13.51%310
1.00+0.34+51.52%6130314.0016.26-2.60-13.79%500
0.84+0.30+55.56%10,9210315.0017.13-2.68-13.53%690
0.75+0.29+63.04%940316.0017.97-2.85-13.69%1570
0.65+0.25+62.50%1,5200317.0018.85-2.93-13.45%1000
0.53+0.19+55.88%970318.0019.89-2.82-12.42%9590
0.45+0.16+55.17%7740319.0020.71-2.63-11.27%4,4230
0.39+0.14+56.00%20,6730320.0021.65-2.97-12.06%3,4430
0.32+0.10+45.45%4,1250321.0022.62-2.97-11.61%3,3620
0.28+0.09+47.37%2330322.0023.48-3.03-11.43%60
0.25+0.08+47.06%5,2410323.0024.39-3.07-11.18%240
0.19+0.07+58.33%1,3480325.0026.26-2.81-9.67%3060
0.10+0.03+42.86%170330.0031.33-2.87-8.39%1180
0.06+0.01+20.00%1200335.0036.13-2.85-7.31%1440
0.030.00-2120340.0040.81-3.21-7.29%2870
0.020.00-3120345.0046.08-2.87-5.86%260
0.01-0.01-50.00%5140350.0050.87-2.90-5.39%20
0.010.00-200355.0056.11-2.92-4.95%20
0.010.00-100360.0064.330.00-4050
0.010.00-100365.0066.04-0.90-1.34%20
0.010.00-1000370.0073.660.00-80
0.010.00-5510375.0076.730.00-180
0.020.00-11,313380.0080.84-3.14-3.74%250
0.040.00-6375385.0086.760.00-5220
0.010.00-1827390.0091.670.00-1,0340
0.010.00-1870400.00103.880.00-100
0.010.00-5287410.00110.71-8.96-7.49%251
0.010.00-50304420.00126.020.00-340
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen