SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. Januar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
261.810.00-26850.000.010.00-1041
235.560.00-60060.000.010.00-2102
244.29+2.91+1.21%52670.000.010.00-180
-----80.000.020.00-10262
196.170.00-10085.000.010.00-27,670
211.540.00-65090.000.010.00-11,554
187.940.00-2095.000.010.00-992,528
213.000.00-13100.000.010.00-438,137
173.880.00-00105.000.010.00-15,928
186.020.00--0110.000.010.00-31,046
-----115.000.010.00-11,456
181.250.00-20120.000.010.00-104,913
-----125.000.010.00-203,406
168.600.00-122130.000.010.00-220
115.010.00-00135.000.010.00-11,442
164.320.00-112140.000.010.00-102,453
135.300.00-00145.000.010.00-101,320
151.500.00-105150.000.010.00-107,889
146.500.00-101155.000.030.00-63,441
142.250.00-36160.000.010.00-17,362
130.950.00-4816165.000.020.00-21,349
141.800.00-310170.000.010.00-894,003
120.290.00-3850175.000.010.00-156,953
134.000.00-112180.000.020.00-357,349
129.950.00-33167185.000.010.00-10016,636
125.030.00-5263190.000.010.00-23019,154
119.540.00-11191.000.02+0.01+100.00%13,066
-----192.000.010.00-5015,743
120.360.00-20193.000.020.00-1003,338
118.220.00-11194.000.020.00-1002,659
115.830.00-14195.000.020.00-1004,004
118.600.00-11196.000.010.00-2001,543
116.71-1.43-1.21%23197.000.020.00-22,461
115.710.00-10198.000.02+0.01+100.00%1251,190
67.000.00-23199.000.02+0.01+100.00%1251,119
113.800.00-6310200.000.020.00-3647,993
113.930.00-15201.000.020.00-14,660
91.920.00-100202.000.02-0.01-33.33%102,153
96.770.00--0203.000.020.00-12,796
110.360.00-20204.000.020.00-113,239
109.170.00-412205.000.030.00-205,537
86.610.00-110206.000.030.00-17,851
-----207.000.020.00-17,721
85.850.00-20208.000.030.00-433,748
-----209.000.020.00-15010,902
104.280.00-940210.000.02-0.02-50.00%116,376
98.320.00-22211.000.020.00-18,593
84.400.00-4012212.000.03+0.01+50.00%5151,927
81.750.00-400213.000.03-0.01-25.00%5152,433
100.470.00-55214.000.040.00-54,002
99.320.00-12151215.000.03-0.01-25.00%4009,337
81.000.00-212216.000.03-0.01-25.00%502,722
38.500.00-1010217.000.040.00-23013,481
91.200.00-41218.000.040.00-32,870
-----219.000.060.00-53,604
94.470.00-81,370220.000.04-0.02-33.33%126,683
90.560.00-340221.000.050.00-53,867
55.440.00--5222.000.040.00-105,717
-----223.000.030.00-13,656
70.200.00-30224.000.070.00-54,750
88.73-0.71-0.79%8276225.000.05-0.01-16.67%2641,376
76.820.00-415226.000.05-0.01-16.67%1204,461
88.290.00-420227.000.060.00-76,090
81.370.00-18228.000.05-0.01-16.67%59,413
77.400.00-100107229.000.070.00-403,792
82.280.00-6698230.000.06-0.01-14.29%16534,849
75.580.00-100731231.000.040.00-314,453
60.320.00-1,1420232.000.080.00-14,602
59.400.00-3740233.000.080.00-15,852
75.640.00-3454234.000.090.00-1304,618
79.39+0.86+1.10%2853235.000.080.00-8425,594
78.400.00-2226236.000.050.00-2610,258
71.450.00-1694237.000.060.00-115,829
76.050.00-1126238.000.100.00-94,991
75.050.00-11,053239.000.110.00-56,177
74.42-0.05-0.07%2534240.000.110.00-70436,659
72.90-1.52-2.04%276241.000.110.00-606,099
72.70-0.16-0.22%10291242.000.100.00-47,133
52.670.00-25419243.000.110.00-209,805
65.960.00-642,570244.000.10-0.04-28.57%25,046
68.960.00-44,062245.000.10-0.03-23.08%515,650
66.000.00-1229246.000.11-0.02-15.38%58,751
67.610.00-11,574247.000.12-0.02-14.29%114,357
66.510.00-2794248.000.140.00-1466,303
65.19+2.34+3.72%1350249.000.11-0.06-35.29%156,393
64.24+0.09+0.14%41,713250.000.11-0.06-35.29%14856,564
62.88-0.89-1.40%22,179251.000.180.00-2,18016,432
59.840.00-46153252.000.14-0.03-17.65%68,972
58.850.00-24124253.000.14-0.05-26.32%157,369
60.210.00-293254.000.190.00-1,10213,612
59.66+1.04+1.77%3524,968255.000.200.00-631,787
57.95+2.15+3.85%21,383256.000.210.00-1247,260
55.680.00-6845257.000.210.00-47,440
56.42+5.55+10.91%2325258.000.17-0.07-29.17%578,575
55.580.00-2469259.000.20-0.05-20.00%207,647
54.44+0.93+1.74%812,239260.000.20-0.05-20.00%58471,655
52.850.00-2592261.000.270.00-1,09411,888
52.600.00-42,454262.000.20-0.08-28.57%39,242
51.56+0.26+0.51%652,214263.000.25-0.05-16.67%15014,464
50.300.00-2749264.000.24-0.07-22.58%57,014
49.51+1.11+2.29%116,202265.000.28-0.05-15.15%2680,281
48.10+0.10+0.21%11,905266.000.350.00-87,795
45.060.00-21,538267.000.31-0.06-16.22%226,544
44.090.00-511,924268.000.33-0.06-15.38%8813,725
45.140.00-21,980269.000.32-0.09-21.95%1029,894
44.57+0.88+2.01%2036,134270.000.31-0.12-27.91%61471,981
43.02+1.81+4.39%412,585271.000.35-0.11-23.91%30222,018
43.310.00-114,018272.000.37-0.12-24.49%1021,564
39.050.00-62,963273.000.43-0.07-14.00%10621,407
40.07+0.08+0.20%23,053274.000.42-0.12-22.22%118,037
39.44+0.59+1.52%3611,070275.000.43-0.11-20.37%7864,637
38.33+0.03+0.08%303,569276.000.46-0.15-24.59%421,615
37.66+0.37+0.99%21,597277.000.48-0.16-25.00%1323,095
36.57+0.07+0.19%252,482278.000.51-0.17-25.00%2216,024
35.46+0.13+0.37%22,359279.000.54-0.16-22.86%17810,716
34.76+0.36+1.05%1813,959280.000.57-0.12-17.39%597115,807
33.82+2.48+7.91%73,475281.000.60-0.18-23.08%3416,576
32.300.00-111,551282.000.65-0.19-22.62%10318,019
31.82+0.10+0.32%22,326283.000.68-0.19-21.84%17117,750
25.460.00-23,807284.000.72-0.20-21.74%3517,025
29.81+0.75+2.58%2,52829,048285.000.77-0.22-22.22%69163,181
28.720.00-7162,687286.000.82-0.24-22.64%14620,661
27.76+0.03+0.11%173,458287.000.86-0.26-23.21%30616,105
26.71+0.18+0.68%303,263288.000.94-0.23-19.66%17233,933
25.57+0.52+2.08%173,639289.001.01-0.25-19.84%14923,012
25.25+0.78+3.19%5839,048290.001.06-0.18-14.52%2,36973,796
23.840.00-45,004291.001.14-0.29-20.28%1,41919,141
22.64-0.22-0.96%69,857292.001.20-0.33-21.57%6,18427,873
22.07+0.11+0.50%388,486293.001.31-0.29-18.13%1,74426,118
21.42+0.17+0.80%107,098294.001.36-0.34-20.00%1,37428,288
20.48+0.67+3.38%2619,675295.001.46-0.35-19.34%3,63363,775
18.96-0.18-0.94%510,396296.001.59-0.31-16.32%87018,830
18.01+0.01+0.06%237,129297.001.67-0.36-17.73%33513,427
17.18+0.32+1.90%2279,115298.001.81-0.33-15.42%1,06615,405
16.23+0.20+1.25%11011,948299.001.88-0.40-17.54%99429,130
15.85+0.72+4.76%44546,519300.002.01-0.32-13.73%23,849103,158
14.93+0.66+4.63%59721,244301.002.14-0.46-17.69%88011,218
14.18+0.52+3.81%51933,799302.002.29-0.50-17.92%1,08579,802
13.36+0.74+5.86%2328,074303.002.57-0.34-11.68%4,07229,025
12.39+0.58+4.91%50619,742304.002.61-0.43-14.14%92325,731
11.41+0.42+3.82%32324,623305.002.83-0.49-14.76%7,36838,315
10.73+0.39+3.77%17814,347306.002.96-0.50-14.45%1,61619,798
9.78+0.40+4.26%28325,815307.003.20-0.51-13.75%1,50920,788
9.10+0.40+4.60%2,97119,591308.003.36-0.48-12.50%1,34321,005
8.21+0.34+4.32%27920,248309.003.64-0.47-11.44%6,1038,087
7.69+0.42+5.78%1,440136,097310.003.85-0.55-12.50%7,19450,316
6.93+0.42+6.45%49616,386311.004.18-0.59-12.37%74312,323
6.22+0.38+6.51%1,26415,769312.004.43-0.57-11.40%3,62310,476
5.56+0.22+4.12%1,71514,658313.004.80-0.61-11.28%2,69510,830
4.88+0.22+4.72%3,46522,011314.005.13-0.76-12.90%3,79912,012
4.27+0.18+4.40%10,875104,174315.005.50-0.72-11.58%2,20520,216
3.68+0.31+9.20%2,67616,893316.006.03-0.56-8.50%8835,855
3.14+0.16+5.37%1,30212,292317.006.46-0.61-8.63%424,617
2.65+0.22+9.05%50715,929318.007.12-0.76-9.64%321,328
2.19+0.13+6.31%1,74212,999319.008.15-0.29-3.44%184,245
1.80+0.12+7.14%8,51694,947320.008.25-0.75-8.33%1,17635,614
1.42+0.16+12.70%21817,937321.009.04-0.83-8.41%1093,673
1.17+0.13+12.50%1,1338,025322.009.75-0.71-6.79%1841,095
0.89+0.07+8.54%1,07822,186323.0010.64-0.92-7.96%852898
0.69+0.07+11.29%61014,596324.0011.91+0.01+0.08%391,021
0.55+0.05+10.00%2,90745,912325.0012.11-1.10-8.33%381,719
0.41+0.04+10.81%30912,551326.0013.45+0.19+1.43%11,591
0.32+0.04+14.29%22724,631327.0014.22-0.32-2.20%2592
0.24+0.01+4.35%39546,891328.0015.470.00-530906
0.20+0.03+17.65%5,0221,066329.0016.560.00-6752
0.16+0.02+14.29%8,47641,319330.0016.94-0.83-4.67%8,53827,476
0.24+0.13+118.18%3650331.0018.62+0.89+5.02%2655
0.11+0.01+10.00%10930,820332.0021.630.00-2668
0.08-0.01-11.11%2412333.0022.590.00-6725
0.07-0.01-12.50%2897334.0021.35-2.50-10.48%21,919
0.06+0.01+20.00%64824,984335.0022.250.00-8711
0.04-0.02-33.33%200567336.0023.460.00-404202
0.030.00-412,368340.0027.71+0.21+0.76%6398
0.010.00-15022,229345.0032.00-3.17-9.01%21,009
0.010.00-116,902350.0037.310.00-4163
0.010.00-210,739355.0044.670.00-214
0.010.00-25,959360.0047.590.00-617
0.010.00-115,909365.0054.550.00-2426
0.010.00-63,799370.0060.150.00-21,340
0.010.00-20375.0062.200.00-28
0.010.00-10624380.0066.310.00-2164
0.040.00-3500385.0093.220.00-55
0.010.00-8002,366390.0076.280.00-21
0.010.00-503,099400.0087.00-2.33-2.61%108
-----405.0091.880.00-10
0.010.00-18,930410.0097.00+0.70+0.73%103
0.020.00-100420.00106.90-13.68-11.35%1049
0.010.00-1114430.00117.00+0.11+0.09%107
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen