SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
21. Februar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
226.540.00-28280.00-----
212.990.00-422190.00-----
208.180.00-252100.000.010.00-100
193.000.00-10050110.000.010.00-8000
-----120.000.010.00-6607
175.230.00--1130.000.010.00-2850
163.040.00-22140.000.010.00-280
-----150.000.010.00-280
147.990.00-150437160.000.020.00-1100
132.280.00-16481170.000.020.00-200
127.430.00-41175.000.020.00-200
127.260.00--0180.000.030.00-1000
123.030.00-22185.000.040.00-190
112.470.00-413190.000.050.00-50
105.300.00--0195.000.060.00-50
100.460.00--1200.000.070.00-70
-----205.000.090.00-100
104.910.00-40210.000.100.00-20
95.480.00-20215.000.090.00-310
91.350.00-100220.000.150.00-2,0230
86.210.00-40225.000.170.00-150
85.210.00-20230.000.200.00-100
78.680.00--0231.000.160.00-10
80.480.00-10232.000.170.00-10
-----233.000.170.00-10
-----234.000.180.00-210
78.750.00-20235.000.190.00-10
-----236.000.190.00-10
-----237.000.200.00-160
-----238.000.210.00-10
74.270.00--0239.000.220.00-10
75.240.00-120240.000.330.00-1130
-----241.000.310.00-10
66.470.00--0242.000.240.00-40
-----243.000.320.00-1150
-----244.000.320.00-20
69.750.00-60245.000.340.00-100
66.040.00--0246.000.360.00-30
65.000.00--0247.000.310.00-40
63.970.00--0248.000.420.00-10
62.970.00-700249.000.410.00-10
64.950.00-20250.000.480.00-2300
60.930.00-700251.000.510.00-10
-----252.000.490.00-9310
-----253.000.410.00-220
-----254.000.430.00-180
59.510.00-40255.000.520.00-150
-----256.000.550.00-10
-----257.000.580.00-40
-----258.000.600.00-30
56.190.00-20259.000.630.00-30
55.130.00-5360260.000.740.00-3340
-----261.000.690.00-90
-----262.000.720.00-3030
-----263.000.750.00-50
-----264.000.790.00-60
48.150.00-20265.000.910.00-220
-----266.000.860.00-840
-----267.000.900.00-1,0160
45.300.00-40268.000.940.00-40
40.130.00--0269.000.990.00-80
45.090.00-20270.001.130.00-1920
35.620.00--10271.001.130.00-260
37.480.00-300272.001.150.00-3100
40.110.00-30273.001.190.00-590
32.740.00-3456274.001.280.00-220
38.000.00-240275.001.350.00-320
24.430.00-10256276.001.380.00-90
36.830.00-20277.001.470.00-90
35.100.00-200278.001.520.00-80
36.780.00-940279.001.730.00-5640
35.700.00-20280.001.810.00-5370
32.810.00-590281.001.880.00-1470
31.660.00-180282.001.880.00-5,6010
29.710.00-20283.001.930.00-2,1860
32.430.00-10284.001.970.00-2,1740
31.250.00-110285.002.270.00-1830
30.070.00-70286.002.370.00-1610
29.170.00-210287.002.310.00-1530
28.260.00-200288.002.430.00-1180
25.540.00-130289.002.710.00-9640
26.710.00-50290.002.800.00-1,0570
25.520.00-10291.002.780.00-2030
24.860.00-10292.002.930.00-1440
24.120.00-160293.003.020.00-1870
22.990.00-620294.003.380.00-1550
22.210.00-710295.003.520.00-2950
21.490.00-750296.003.590.00-7500
20.590.00-200297.003.620.00-1,0610
19.930.00-250298.003.720.00-1,3180
18.690.00-830299.003.870.00-4,5940
17.800.00-650300.004.310.00-3,9230
17.420.00-310301.004.460.00-1,5040
16.270.00-390302.004.660.00-8790
15.730.00-140303.004.780.00-2250
14.860.00-3450304.005.190.00-1640
14.090.00-310305.005.450.00-2750
13.300.00-220306.005.520.00-6820
12.730.00-300307.005.790.00-1930
11.790.00-690308.006.200.00-3430
10.820.00-2490309.006.370.00-3920
10.100.00-8190310.006.640.00-1,6800
9.700.00-2660311.006.740.00-2460
8.780.00-2290312.007.420.00-8410
8.290.00-1290313.007.770.00-1,1380
7.500.00-5880314.008.080.00-6910
6.830.00-1,3790315.008.350.00-5470
6.270.00-8340316.008.950.00-6420
5.730.00-9620317.008.740.00-2670
5.270.00-3400318.009.650.00-3800
4.750.00-4460319.0010.080.00-630
4.110.00-6440320.0010.850.00-1010
3.730.00-3810321.0010.430.00-230
3.200.00-2700322.0011.270.00-380
2.830.00-1930323.0011.510.00-110
2.550.00-640324.0012.630.00-260
2.180.00-740325.0013.600.00-80
1.900.00-5760326.0014.530.00-8140
1.630.00-370327.0015.020.00-4,0270
1.400.00-7740328.0015.840.00-1180
1.200.00-8120329.0016.610.00-40
1.000.00-1,3340330.0017.610.00-990
0.860.00-8890331.0018.930.00-2360
0.730.00-800332.0019.450.00-20
0.630.00-170333.0020.260.00-40
0.530.00-180334.0020.540.00-90
0.480.00-270335.0022.460.00-360
0.400.00-60336.0023.110.00-60
0.340.00-170337.0024.050.00-20
0.290.00-220338.00-----
0.280.00-10339.0028.540.00-220
0.230.00-210340.0027.140.00-90
0.220.00-10341.0030.690.00-80
0.170.00-10342.00-----
0.180.00-150343.0029.660.00-5520
0.130.00-10344.0033.430.00-10
0.130.00-60345.0031.910.00-1,1340
0.090.00-20346.00-----
0.120.00--0347.0036.520.00--0
0.100.00-100348.0037.660.00--0
0.120.00--0349.0035.400.00-20
0.080.00-70350.0040.110.00-60
0.030.00-290360.0046.920.00-60
0.010.00-1080370.0059.610.00-40
0.010.00-10380.0069.230.00-20
0.010.00-10390.0076.300.00-40
0.010.00-10400.0089.490.00-1000
0.010.00-10410.00-----
0.010.00-10420.00120.460.00--0
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen