SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
27. Dezember 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
47.690.00-40265.000.100.00-4120
42.730.00--0270.000.120.00-20
-----272.500.150.00-100
37.780.00--0275.000.180.00-60
-----277.500.160.00-10
29.910.00--0280.000.270.00-570
-----282.500.180.00-60
29.860.00-20283.000.260.00-60
-----284.000.200.00-300
29.880.00-30285.000.350.00-1520
26.730.00--0286.000.280.00-300
25.660.00-10287.000.290.00-300
-----287.500.420.00-920
21.750.00--0288.000.350.00-2370
20.810.00-30289.000.350.00-380
19.210.00-70290.000.510.00-1310
21.820.00-40291.000.400.00-350
19.450.00-10292.000.530.00-360
20.010.00--0292.500.420.00-110
22.410.00-10293.000.440.00-50
18.020.00-40294.000.580.00-8210
17.090.00-100295.000.750.00-1,2440
16.460.00--0295.500.970.00--0
14.840.00-280296.000.840.00-2,1050
15.960.00--0296.500.770.00-1,8150
15.750.00-440297.000.900.00-7,4380
15.290.00--0297.500.690.00-6880
14.450.00-170298.000.860.00-750
14.360.00--0298.501.240.00--0
14.350.00-310299.000.940.00-5520
13.290.00--0299.500.930.00-60
14.820.00-350300.001.160.00-1950
14.450.00-100300.501.080.00-210
14.120.00-100301.001.180.00-3060
13.700.00-40301.501.160.00-540
13.870.00-1520302.001.310.00-850
12.620.00-180302.501.290.00-1990
9.990.00-340303.001.350.00-3420
10.170.00--0303.501.400.00-210
11.910.00-40304.001.380.00-360
9.160.00--0304.501.540.00-2770
10.660.00-400305.001.710.00-2000
10.520.00-810305.501.770.00-2270
9.860.00-280306.001.840.00-1110
9.000.00-870306.501.820.00-150
8.620.00-850307.002.040.00-1300
8.470.00-1590307.502.010.00-90
8.310.00-1760308.002.230.00-3,0430
7.390.00-40308.502.130.00-1,2220
6.870.00-1680309.002.220.00-1,3670
7.000.00-200309.502.700.00-7770
5.750.00-210310.002.810.00-8140
-----310.502.710.00-320
5.410.00-330311.002.710.00-720
-----311.502.960.00-1000
4.270.00-210312.003.190.00-1080
4.130.00-10312.503.460.00-260
3.770.00-120313.003.650.00-2870
3.430.00-660313.503.680.00-2940
2.970.00-1740314.004.230.00-780
2.650.00-1780314.504.270.00-2880
2.280.00-6650315.004.510.00-3020
2.230.00-110315.503.970.00-150
1.740.00-1560316.004.950.00-1300
1.320.00-3,8110317.005.140.00-50
1.190.00-1300317.506.000.00-20
1.010.00-2340318.005.850.00-330
0.680.00-1580319.006.280.00-30
0.490.00-1680320.006.860.00-20
0.320.00-1210321.0010.520.00-30
0.260.00-830322.009.000.00-50
0.250.00-120322.50-----
0.180.00-1060323.009.880.00-10
0.160.00-40324.0016.610.00--0
0.100.00-1240325.0012.070.00-5250
0.070.00-100326.00-----
0.060.00-80327.00-----
0.070.00-20327.50-----
0.070.00-260328.00-----
0.030.00-60329.0018.200.00--0
0.040.00-370330.0016.300.00-10
0.040.00-70331.00-----
0.030.00-60332.00-----
0.020.00-50332.50-----
0.030.00--0333.0019.700.00--0
-----334.0022.740.00--0
0.020.00-10335.0026.820.00--0
0.020.00-110340.0028.740.00-30
0.010.00--0342.50-----
0.010.00--0345.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen