SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
31. Dezember 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
136.320.00-27175.000.010.00-2073,954
129.530.00-23180.000.010.00-219,555
129.420.00-216185.000.010.00-108,377
-----190.000.010.00-262,272
-----195.000.010.00-237,315
115.540.00-1020200.000.010.00-205,302
108.230.00-26205.000.010.00-8032,727
105.440.00-1018210.000.010.00-806,747
102.11+2.51+2.52%12215.000.010.00-1,00016,027
73.810.00-27220.000.010.00-2,00016,993
91.87+2.63+2.95%8448225.000.020.00-2,50016,182
90.450.00-411226.000.010.00-2503,088
85.220.00-2053227.000.02+0.01+100.00%1994,905
69.310.00-1010228.000.02-0.02-50.00%5151,913
-----229.000.02-0.01-33.33%3701,655
71.890.00-210230.000.02-0.01-33.33%215,792
66.410.00--10231.000.040.00-1,2503,312
60.270.00-20232.000.02-0.02-50.00%2501,423
-----233.000.020.00-2502,031
61.520.00-560234.000.020.00-2502,433
57.650.00-259235.000.020.00-25027,572
49.660.00--10236.000.02-0.01-33.33%2501,468
-----237.000.03+0.01+50.00%136519
76.230.00-2141238.000.020.00-12,468
47.020.00-10114239.000.040.00-361,925
60.600.00-659240.000.03+0.01+50.00%26725,743
-----241.000.02-0.01-33.33%7504,107
70.100.00-2040242.000.03-0.01-25.00%3383,722
71.000.00-44243.000.040.00-1,1004,799
64.350.00-34244.000.030.00-5004,082
52.510.00-20245.000.04+0.01+33.33%60813,713
45.850.00-10246.000.05+0.02+66.67%7081,470
61.530.00-11247.000.05+0.02+66.67%4501,717
66.640.00-1012248.000.040.00-1,2997,407
54.840.00-315249.000.05+0.01+25.00%9821,613
64.800.00-10191250.000.05+0.01+25.00%77065,952
-----251.000.05+0.01+25.00%1,0205,075
36.170.00-1021252.000.05+0.01+25.00%2,2317,026
46.480.00-20253.000.05-0.05-50.00%6702,444
46.480.00-20254.000.040.00-21,293
56.020.00-1064255.000.040.00-112,493
57.000.00-159256.000.03-0.05-62.50%1021,887
55.710.00-224257.000.040.00-11,149
34.780.00-20258.000.05-0.03-37.50%16,666
51.600.00-19259.000.110.00-323,165
52.710.00-2281260.000.060.00-49025,085
40.430.00-240261.000.08+0.03+60.00%5001,631
39.460.00-213262.000.060.00-3015,541
53.010.00-7411263.000.07-0.02-22.22%11,238
45.540.00-440264.000.080.00-1257,117
51.80+2.11+4.25%11,850265.000.09+0.02+28.57%12135,894
46.560.00-2148266.000.09+0.03+50.00%5,0206,790
34.260.00-1250267.000.080.00-8501,848
44.740.00-2656268.000.090.00-21,725
42.750.00-4372269.000.10+0.01+11.11%1003,380
44.950.00-223,082270.000.090.00-3,13330,241
46.52+7.74+19.96%4707271.000.100.00-1058,072
26.010.00-20272.000.10-0.06-37.50%165,026
35.820.00-12,419273.000.090.00-433,321
38.740.00-101,881274.000.07-0.03-30.00%148,119
41.360.00-22,624275.000.120.00-2638,507
41.35+4.57+12.43%31,855276.000.190.00-2242,240
35.790.00-43,180277.000.13+0.02+18.18%1121,903
31.450.00-21,814278.000.08-0.08-50.00%39,029
33.820.00-82,125279.000.180.00-310,878
37.53+0.21+0.56%31,697280.000.14-0.01-6.67%14960,171
36.19+1.67+4.84%25930281.000.14-0.02-12.50%1,52213,884
35.560.00-301,306282.000.15-0.02-11.76%2,50112,240
33.55+2.27+7.26%81,405283.000.17+0.01+6.25%66,302
33.45+0.87+2.67%3,5045,965284.000.17-0.02-10.53%32,581
32.91+2.25+7.34%144,231285.000.17-0.03-15.00%10746,705
31.40+2.81+9.83%651,788286.000.17-0.04-19.05%3,0172,575
27.060.00-361,872287.000.200.00-10824,103
29.37+0.67+2.33%2885288.000.21-0.03-12.50%19020,777
26.780.00-21,363289.000.23-0.02-8.00%5163,905
27.47-0.34-1.22%169,032290.000.22-0.05-18.52%1,98959,128
24.910.00-21,753291.000.25-0.04-13.79%4132,369
25.09+2.97+13.43%12,180292.000.26-0.06-18.75%116,845
23.650.00-134878293.000.28-0.12-30.00%287,975
23.23+0.54+2.38%22,491294.000.28-0.15-34.88%581,740
22.46+0.97+4.51%216,630295.000.30-0.09-23.08%43149,370
18.770.00-213,550296.000.32-0.08-20.00%8611,161
17.110.00-133,461297.000.34-0.10-22.73%31635,373
19.100.00-31,681298.000.37-0.16-30.19%37016,547
16.950.00-73,140299.000.42-0.15-26.32%13711,107
17.42-0.43-2.41%336,826300.000.44-0.15-25.42%5,23048,789
16.78+0.43+2.63%44,843301.000.46-0.16-25.81%4126,815
15.80+0.13+0.83%107,411302.000.53-0.15-22.06%3,43925,995
14.86+0.13+0.88%33,688303.000.58-0.22-27.50%4755,274
13.50+0.38+2.90%113,636304.000.61-0.27-30.68%5,2317,280
12.55-0.21-1.65%2,49914,114305.000.70-0.22-23.91%82664,442
11.33-0.28-2.41%14,932306.000.75-0.38-33.63%3,3809,898
10.56+0.36+3.53%24,656307.000.82-0.37-31.09%1,2188,602
9.90+1.19+13.66%97,667308.000.93-0.45-32.61%89425,839
8.80+0.48+5.77%126,963309.001.04-0.39-27.27%40113,514
7.74-0.04-0.51%26226,465310.001.12-0.52-31.71%6,80368,430
6.96-0.57-7.57%709,334311.001.26-0.56-30.77%5456,106
6.00-0.67-10.04%21713,137312.001.42-0.60-29.70%2,5384,576
5.15-0.23-4.28%3026,432313.001.65-0.46-21.80%4592,762
4.33-0.27-5.87%77216,759314.001.81-0.44-19.56%12,0033,965
3.52-0.32-8.33%2,69831,241315.002.10-0.79-27.34%2,3115,597
2.83-0.29-9.29%1,43232,724316.002.50-0.78-23.78%2,5342,026
2.15-0.34-13.65%2,9797,223317.002.79-0.87-23.77%8911,635
1.51-0.51-25.25%7,29425,781318.003.40-0.47-12.14%1,7483,639
1.07-0.43-28.67%11,58129,757319.003.88-0.32-7.62%648725
0.73-0.35-32.41%11,03460,560320.004.60-0.40-8.00%2603,691
0.50-0.26-34.21%7,83114,106321.005.45-0.26-4.55%1,5382,078
0.30-0.27-47.37%2,9225,105322.006.25-0.89-12.46%140323
0.23-0.17-42.50%3,54585,106323.007.18-0.60-7.71%4296
0.15-0.12-44.44%1,68315,381324.008.13-0.44-5.13%45
0.09-0.13-59.09%4,90365,355325.009.05-0.23-2.48%6,36311,219
0.08-0.08-50.00%63911,684326.0010.14-0.03-0.29%8664
0.07-0.06-46.15%3136,563327.00-----
0.04-0.05-55.56%5752,345328.00-----
0.05-0.01-16.67%49110,602329.0018.880.00--1
0.03-0.03-50.00%69221,942330.0017.030.00-2586
0.03-0.03-50.00%1,502754331.00-----
0.030.00-413422332.00-----
0.03+0.01+50.00%106114333.00-----
0.020.00-107343334.0023.340.00-140122
0.03+0.01+50.00%1,05140,508335.0024.940.00-2117
0.030.00-10123336.00-----
0.01-0.01-50.00%2513,921340.0024.09-5.23-17.84%5071
0.02+0.01+100.00%1,23162,958345.0034.230.00-180171
0.010.00-26,106350.0043.290.00-25
0.010.00-21848355.0048.640.00-28
0.010.00-21,161360.0049.000.00-27
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen