SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
31. Dezember 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
124.060.00-17175.000.030.00-1500
120.800.00-11180.000.040.00-20
109.370.00-100185.000.04-0.01-20.00%1020
-----190.000.110.00-2502,283
-----195.000.070.00-5005,025
99.010.00-10200.000.080.00-200
93.400.00-25205.000.090.00-19,924
88.110.00-20210.000.120.00-20
83.860.00-22215.000.150.00-4739,429
73.810.00-27220.000.160.00-1018,686
67.560.00-156225.000.200.00-215,319
71.260.00--0226.000.560.00-3232,914
62.260.00-833227.000.220.00-1002,568
69.310.00-20228.000.210.00-1001,044
-----229.000.280.00-1931
71.890.00-210230.000.260.00-108,313
66.410.00--10231.000.400.00-6674
60.270.00-219232.000.390.00-23569
-----233.000.670.00-20483
61.520.00-560234.000.410.00-22706
57.650.00-259235.000.30-0.01-3.23%250
49.660.00--0236.000.320.00-950
-----237.000.310.00-1408
57.210.00--0238.000.320.00-40
47.020.00-1040239.000.35-0.02-5.41%500
60.340.00-10240.000.360.00-430
-----241.000.400.00-6418
58.370.00-221242.000.400.00-10
48.400.00-24243.000.430.00-6550
47.550.00--3244.000.430.00-12873
52.510.00-28245.000.51+0.06+13.33%600
45.850.00-15246.000.470.00-1878
44.630.00--0247.000.500.00-1983
40.630.00-1012248.000.510.00-10
54.840.00-315249.000.600.00-11,669
50.750.00-80250.000.60+0.01+1.69%1180
-----251.000.660.00-2370
36.170.00-10252.000.700.00-107,590
47.470.00-2108253.000.670.00-80
46.480.00-20254.000.710.00-3811,130
43.760.00-2674255.000.80+0.04+5.26%1290
44.500.00-10256.000.900.00-491,333
40.110.00-20257.000.880.00-1551
34.780.00-27258.000.880.00-208675
43.410.00-20259.000.980.00-12,661
40.710.00-26304260.000.98+0.02+2.08%512,791
32.200.00-439261.001.030.00-2994
31.340.00-613262.001.570.00-3470
31.710.00-700446263.001.210.00-11,344
29.760.00-639264.001.290.00-10
35.990.00-130598265.001.40+0.14+11.11%61028,634
35.370.00-1148266.001.350.00-100
34.260.00-125237267.001.560.00-40
32.420.00-1656268.001.640.00-4861,661
30.420.00-1090269.001.68+0.13+8.39%60
31.50+0.09+0.29%23,151270.001.73+0.07+4.22%5,7070
24.650.00-196706271.001.820.00-17,090
26.010.00-2734272.002.07+0.16+8.38%2,7661,768
28.090.00-3422,419273.002.060.00-34,459
27.220.00-1,0561,891274.002.15+0.13+6.44%12,205
26.02-1.33-4.86%40275.002.40+0.21+9.59%1321,589
25.400.00-2001,172276.002.360.00-531,945
25.140.00-123,179277.002.390.00-12,417
23.800.00-121,887278.002.530.00-252,058
22.81-0.56-2.40%110279.002.630.00-2932,640
22.630.00-52,568280.003.00+0.19+6.76%1830
21.680.00-70281.003.020.00-2116,175
20.58+0.40+1.98%21,338282.003.46+0.40+13.07%100
20.050.00-861,415283.003.54+0.17+5.04%175,854
19.580.00-265,972284.003.61+0.06+1.69%210
18.360.00-100285.003.76+0.19+5.32%1033,428
17.540.00-61,724286.004.10+0.21+5.40%552,565
16.01-0.67-4.02%201,727287.004.11+0.16+4.05%70
15.24-0.47-2.99%38855288.004.38+0.16+3.79%183,060
14.48-0.57-3.79%1230289.004.70+0.32+7.31%1354,381
13.62-0.54-3.81%1990290.005.05+0.45+9.78%12322,189
12.94-0.47-3.50%481,585291.005.040.00-162,042
12.16-0.44-3.49%542,246292.005.50+0.26+4.96%21,821
11.880.00-54561293.005.80+0.50+9.43%312,362
11.000.00-22,470294.006.07+0.16+2.71%170
10.21-0.20-1.92%27,387295.006.17+0.26+4.40%3315,249
9.57-0.68-6.63%23,490296.006.37+0.18+2.91%201,981
9.420.00-272,697297.006.83+0.34+5.24%147,171
8.160.00-12,472298.007.42+0.59+8.64%204,425
7.55+0.03+0.40%153,839299.007.64+0.50+7.00%4900
6.89+0.02+0.29%2411,451300.008.07+0.47+6.18%7615,165
6.240.00-1174,840301.008.170.00-1261,656
5.71-0.04-0.70%16,320302.008.86+0.52+6.24%1980
5.270.00-308,728303.009.66+0.58+6.39%2660
4.19-0.27-6.05%60304.009.59+0.23+2.46%112,203
3.80-0.32-7.77%523,477305.0010.75+1.03+10.60%300
3.58-0.05-1.38%19,405306.0010.640.00-194,248
3.00-0.26-7.98%790307.0011.76+0.72+6.52%31720
2.61-0.20-7.12%360308.0011.630.00-10981
2.440.00-6011,100309.0012.73+0.43+3.50%180
2.03-0.13-6.02%127,681310.0014.45+1.41+10.81%530
1.67-0.04-2.34%112,146311.0014.27+0.35+2.51%80
1.37-0.36-20.81%100312.0014.450.00-40
1.26-0.09-6.67%280313.0015.150.00-40
1.12-0.05-4.27%16,0015,039314.0017.150.00-20
0.97-0.03-3.00%1,80129,878315.0017.33+0.58+3.46%51,078
0.890.00-915,219316.0018.120.00-3961,441
0.700.00-100725317.0018.550.00-11,271
0.630.00-10318.0019.99+0.43+2.20%5359
0.550.00-18940319.0021.630.00-2667
0.45-0.03-6.25%123,939320.0021.58-0.90-4.00%21,226
0.410.00-2361,672321.0022.340.00-3001,661
0.360.00-1650322.0023.74+0.15+0.64%50
0.330.00-937,364323.0025.480.00-2311
0.220.00-78472,627325.0026.48-0.05-0.19%21,466
0.11-0.01-8.33%120330.0031.87+0.67+2.15%9596
0.080.00-41854,236335.0036.50+0.50+1.39%1130
0.030.00-84,143340.0042.020.00-1829
0.020.00-2,00190,297345.0046.990.00-220
0.010.00-5000350.0052.150.00-25
0.010.00-6910355.0057.030.00-160
0.020.00-11,155360.0062.080.00-40
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen