SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. Januar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
250.29+2.43+0.98%2050.000.010.00-123
235.560.00-60060.000.010.00-2102
225.580.00-207070.000.010.00-180
-----80.000.020.00-10262
196.170.00-10085.000.010.00-27,670
211.540.00-65090.000.010.00-11,554
187.940.00-2095.000.010.00-990
201.500.00-113100.000.010.00-3,0000
173.880.00-00105.000.010.00-10
186.020.00--0110.000.010.00-10
-----115.000.010.00-10
181.250.00-20120.000.010.00-1000
-----125.000.010.00-360
168.600.00-122130.000.010.00-220
115.010.00-00135.000.030.00-10
153.600.00-10140.000.020.00-100
135.300.00-00145.000.020.00-10
151.500.00-105150.000.020.00-30
146.500.00-101155.000.030.00-10
142.250.00-36160.000.03-0.01-25.00%500
130.950.00-4816165.000.040.00-10
131.480.00-54170.000.04-0.01-20.00%470
120.290.00-3850175.000.060.00-60
121.530.00-1511180.000.07-0.01-12.50%6650
116.150.00-1650185.000.080.00-140
110.010.00-60190.000.100.00-1,6350
-----191.000.10-0.01-9.09%1,5970
-----192.000.10-0.01-9.09%60
-----193.000.110.00-50
-----194.000.11-0.01-8.33%50
94.800.00-13195.000.11-0.01-8.33%60
-----196.000.11-0.01-8.33%50
72.560.00-02197.000.12-0.01-7.69%50
85.100.00-15198.000.120.00-50
67.000.00-23199.000.13-0.05-27.78%50
100.200.00-1000200.000.13-0.01-7.14%5080
97.640.00-20201.000.14-0.01-6.67%40
91.920.00-100202.000.210.00-1150
96.770.00--0203.000.220.00-1840
89.630.00---204.000.230.00-620
87.010.00-140205.000.15-0.03-16.67%200
86.610.00-110206.000.200.00-800
-----207.000.17-0.08-32.00%250
85.850.00-20208.000.260.00-1140
-----209.000.180.00-1130
91.530.00-442210.000.180.00-210
85.500.00-4059211.000.18-0.10-35.71%20
84.400.00-4012212.000.200.00-240
81.750.00-400213.000.200.00-100
71.000.00-400214.000.220.00-20
83.450.00-1148215.000.21-0.01-4.55%1200
81.000.00-20216.000.230.00-1060
38.500.00-1010217.000.240.00-1200
48.130.00-44218.000.250.00-40
-----219.000.350.00-1040
79.980.00-20220.000.24-0.02-7.69%830
73.350.00-100221.000.350.00-10
55.440.00--5222.000.290.00-10
-----223.000.300.00-10
70.200.00-30224.000.370.00-10
69.310.00-20225.000.28-0.04-12.50%700
52.380.00-2020226.000.30-0.04-11.76%500
59.540.00-217227.000.31-0.03-8.82%20
63.350.00-20228.000.350.00-210
63.140.00-60229.000.35-0.01-2.78%30
70.840.00-30230.000.35-0.04-10.26%10
60.440.00-1,4340231.000.37-0.01-2.63%40
60.320.00-1,1420232.000.36-0.07-16.28%130
59.400.00-3740233.000.41-0.02-4.65%30
60.330.00-9080234.000.41-0.08-16.33%40
59.650.00-20235.000.43-0.08-15.69%300
55.580.00-20236.000.45-0.03-6.25%30
54.480.00-1,2780237.000.46-0.04-8.00%90
62.72+9.11+16.99%20238.000.49-0.08-14.04%480
60.650.00-560239.000.51-0.06-10.53%8680
60.70+0.86+1.44%10240.000.51-0.09-15.00%2360
59.78-1.83-2.97%179241.000.56-0.04-6.67%6640
51.510.00-10242.000.58-0.03-4.92%4180
52.670.00-250243.000.58-0.10-14.71%100
56.470.00-5790244.000.63-0.09-12.50%5880
50.840.00-1,6190245.000.65-0.15-18.75%400
49.330.00-2980246.000.69-0.08-10.39%8050
49.480.00-10247.000.73-0.05-6.41%120
52.520.00-100248.000.77-0.07-8.33%2500
51.950.00-20249.000.78-0.12-13.33%100
51.41+1.41+2.82%30250.000.80-0.15-15.79%5510
49.880.00-70251.000.88-0.09-9.28%100
48.740.00-100252.000.87-0.16-15.53%2150
47.840.00-10253.000.96-0.12-11.11%710
47.010.00-20254.001.00-0.13-11.50%170
46.72+0.60+1.30%40255.001.02-0.19-15.70%2560
45.140.00-600256.001.06-0.23-17.83%840
43.80-0.29-0.66%420257.001.17-0.13-10.00%1860
43.400.00-10258.001.22-0.15-10.95%2000
42.420.00-10259.001.28-0.15-10.49%80
41.64+1.93+4.86%250260.001.31-0.24-15.48%1,2370
40.510.00-20261.001.35-0.22-14.01%870
39.73+0.93+2.40%1000262.001.40-0.26-15.66%1,7600
39.04+0.35+0.90%220263.001.49-0.17-10.24%310
38.08+0.71+1.90%140264.001.62-0.19-10.50%40
37.08+2.16+6.19%430265.001.61-0.34-17.44%3580
35.86+0.38+1.07%160266.001.68-0.41-19.62%80
35.27+1.04+3.04%200267.001.86-0.24-11.43%150
33.320.00-200268.001.90-0.34-15.18%2950
32.92+1.50+4.77%80269.001.96-0.34-14.78%970
32.50+0.93+2.95%240270.002.06-0.41-16.60%1,3970
30.650.00-240271.002.21-0.39-15.00%1780
29.630.00-300272.002.41-0.25-9.40%140
29.120.00-540273.002.35-0.42-15.16%490
27.790.00-100274.002.46-0.44-15.17%2520
26.950.00-30275.002.57-0.50-16.29%3,0920
26.320.00-1580276.002.71-0.55-16.87%1,0430
25.62+0.32+1.26%100277.002.82-0.71-20.11%3940
24.510.00-20278.002.99-0.46-13.33%2350
23.320.00-100279.003.13-0.43-12.08%3420
23.57+0.98+4.34%110280.003.26-0.58-15.10%3,9310
22.12+0.50+2.31%40281.003.40-0.57-14.36%4700
21.79+0.89+4.26%30282.003.62-0.55-13.19%3130
20.60+0.52+2.59%40283.003.78-0.53-12.30%9180
20.06+0.96+5.03%640284.003.90-0.58-12.95%3,5420
19.35+1.06+5.80%1570285.004.07-0.69-14.50%1,1770
18.40+0.92+5.26%1590286.004.31-0.50-10.40%1290
17.58+0.90+5.40%1670287.004.51-0.67-12.93%1700
16.92+1.03+6.48%2030288.004.69-0.76-13.94%1,2550
16.09+0.34+2.16%520289.004.93-0.62-11.17%2950
15.28+0.95+6.63%990290.005.05-0.80-13.68%1,7710
13.98+0.08+0.58%20291.005.43-0.53-8.89%2980
13.70+0.72+5.55%220292.005.57-0.67-10.74%1350
12.79+0.69+5.70%130293.005.94-0.75-11.21%110
12.24+1.24+11.27%870294.006.09-0.90-12.88%1390
11.51+1.01+9.62%3220295.006.39-0.91-12.47%4550
10.74+0.66+6.55%530296.006.62-1.00-13.12%2810
10.08+0.68+7.23%3080297.007.04-1.03-12.76%780
9.36+0.87+10.25%1530298.007.29-1.03-12.38%2870
8.68+0.67+8.36%1990299.007.60-0.82-9.74%1,4490
8.08+0.75+10.23%1,6010300.007.96-1.10-12.14%8920
7.42+0.80+12.08%6010301.008.42-1.15-12.02%780
6.83+0.76+12.52%1,3550302.008.84-0.96-9.80%2570
6.27+0.72+12.97%6760303.009.28-1.14-10.94%350
5.66+0.48+9.27%6790304.009.71-1.47-13.15%1900
5.17+0.58+12.64%1,2340305.0010.20-1.05-9.33%6220
4.67+0.57+13.90%8340306.0010.69-1.09-9.25%720
4.10+0.41+11.11%9240307.0011.65-0.72-5.82%410
3.74+0.46+14.02%9190308.0011.95-1.05-8.08%5180
3.33+0.26+8.47%4090309.0012.51-1.06-7.81%460
3.01+0.34+12.73%1,1980310.0013.18-1.03-7.25%100
2.66+0.20+8.13%4830311.0014.10-0.83-5.56%180
2.33+0.23+10.95%2140312.0014.70-0.89-5.71%240
2.04+0.21+11.48%460313.0015.59-1.40-8.24%260
1.80+0.14+8.43%70314.0018.210.00-10
1.52+0.10+7.04%1,2660315.0017.14-2.00-10.45%20
1.33+0.08+6.40%180316.0018.02-1.42-7.30%20
1.17+0.08+7.34%40317.0022.050.00-20
1.05+0.06+6.06%5520318.0020.620.00-40
0.92+0.14+17.95%1,1720319.0020.49-7.29-26.24%100
0.81+0.07+9.46%5820320.0021.53-0.88-3.93%250
0.70+0.02+2.94%2,6070321.0022.17-1.54-6.50%90
0.61+0.02+3.39%20322.0031.430.00-20
0.56+0.04+7.69%1300323.0024.10-1.91-7.34%100
0.42+0.02+5.00%870325.0027.910.00-20
0.24+0.01+4.35%2140330.0031.160.00-40
0.150.00-100335.0036.230.00-20
0.090.00-20340.0040.37-1.02-2.46%30
0.070.00-650345.0049.110.00-20
0.04+0.01+33.33%10350.0051.410.00-30
0.03+0.01+50.00%250355.0057.800.00-160
0.02-0.01-33.33%10360.0064.020.00-20
0.010.00-10365.0067.370.00-8260
0.020.00-10370.0073.910.00-10
0.010.00-10375.0077.300.00-140
0.010.00-10623380.0081.820.00-3260
0.040.00-3500385.0093.220.00-55
0.010.00-30390.00106.460.00-200
0.010.00-1200400.00100.950.00-50
0.010.00-10410.00117.650.00-1018
0.020.00-100420.00120.58-0.45-0.37%450
0.01-0.01-50.00%10430.00130.11-6.79-4.96%20
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen