SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
20. März 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
244.970.00--30055.00-----
234.250.00--065.00-----
230.100.00--2570.000.020.00-13
-----75.000.020.00-40
221.430.00-65080.000.010.00-50436
216.120.00--085.000.010.00-100208
211.100.00-501490.000.030.00-11,396
205.220.00-75095.000.01-0.01-50.00%100136
201.200.00-32100.000.01-0.01-50.00%5,000223
196.550.00-1000105.000.01-0.01-50.00%850258
-----110.000.030.00-1080
-----115.000.030.00-3645
157.910.00---120.000.040.00-251,628
-----125.000.030.00-3443
162.260.00-20130.000.030.00-3601
157.360.00--1135.000.04-0.01-20.00%502,663
117.850.00-20140.000.060.00-21,335
129.480.00-01145.000.070.00-1813
151.500.00-100150.000.080.00-2002,231
146.630.00-10030155.000.08-0.01-11.11%1,9992,620
136.970.00-144144160.000.09-0.02-18.18%103,399
136.360.00-308165.000.160.00-101,706
120.400.00-810170.000.200.00-2437
115.840.00-100175.000.340.00-252,899
109.540.00-13180.000.200.00-202,669
111.380.00-59185.000.22-0.04-15.38%11,613
109.020.00-21190.000.330.00-73,773
87.580.00-714195.000.320.00-13,134
-----199.000.470.00-107225
101.900.00-268245200.000.36-0.04-10.00%82,740
76.310.00-18205.000.460.00-23,012
87.250.00-354210.000.52-0.04-7.14%402,405
84.250.00-123215.000.62-0.06-8.82%523,607
82.270.00-145220.000.77-0.05-6.10%184,093
64.070.00-2050225.001.000.00-728,329
71.010.00-4250230.001.11-0.08-6.72%46,199
64.020.00-5265235.001.35-0.10-6.90%211,560
60.710.00-20416240.001.62-0.11-6.36%2011,080
54.100.00-5445245.001.90-0.16-7.77%313,463
52.260.00-25707250.002.31-0.18-7.23%12529,539
50.560.00-10251.002.600.00-413,854
47.190.00-1147252.002.50-0.16-6.02%12,925
48.670.00-16253.002.750.00-2076,510
42.030.00-20254.002.860.00-83,930
48.25+5.45+12.73%1228255.002.77-0.18-6.10%4610,712
46.870.00-6112256.003.050.00-2605,634
39.770.00-120443257.003.160.00-103,398
40.600.00-156258.003.270.00-101,432
46.660.00-1024259.003.380.00-82,504
42.750.00-271,262260.003.30-0.24-6.78%4125,015
35.830.00-1524261.003.630.00-773,875
35.020.00-1406262.003.54-0.21-5.60%11,901
33.250.00-1506263.003.870.00-296,973
32.050.00-8440264.004.000.00-661,313
37.900.00-251,063265.003.82-0.35-8.39%17213,146
40.190.00-597266.004.270.00-2173,474
34.900.00-60282267.004.17-0.32-7.13%103,152
28.960.00-2298268.004.580.00-652,791
34.170.00-3409269.004.770.00-122,649
33.670.00-522,052270.004.61-0.29-5.92%274140,494
33.96+0.49+1.46%2244271.005.020.00-2187,408
32.560.00-1561272.005.030.00-1285,775
29.830.00-60448273.004.99-0.26-4.95%34,064
27.680.00-51,559274.005.560.00-1631,756
30.50-0.08-0.26%58,613275.005.37-0.33-5.79%1,7139,085
29.410.00-13,278276.005.930.00-34,047
24.420.00-6895277.005.67-0.40-6.59%107,566
30.310.00-1417278.005.94-0.32-5.11%216,837
26.410.00-101,375279.006.13-0.47-7.12%138,480
25.550.00-2010,008280.006.31-0.39-5.82%1,98922,809
24.950.00-3908281.006.850.00-2,6239,140
24.580.00-31,823282.007.060.00-17,851
23.460.00-51,896283.007.450.00-1,6205,302
23.27+0.68+3.01%1,1951,272284.007.08-0.40-5.35%16,668
22.46+0.73+3.36%52,070285.007.33-0.48-6.15%647,647
21.850.00-3364,313286.007.51-0.72-8.75%96,155
19.000.00-24,766287.008.220.00-72,311
19.350.00-224761288.007.94-0.54-6.37%252,764
17.580.00-51,758289.008.29-0.53-6.01%82,351
18.080.00-14,487290.008.47-0.54-5.99%627,146
17.740.00-2302,176291.008.71-0.47-5.12%12,808
16.380.00-22,418292.009.560.00-52,437
15.660.00-82,442293.009.37-0.58-5.83%602,903
14.940.00-62,410294.009.74-0.41-4.04%24,301
14.99+0.60+4.17%433,405295.009.83-0.75-7.09%277,373
14.58+0.97+7.13%101,528296.0010.12-0.62-5.77%603,730
13.78+0.83+6.41%1153,358297.0010.69-0.38-3.43%313,892
12.99+0.61+4.93%1763,000298.0010.84-0.74-6.39%133,532
12.61+0.90+7.69%292,249299.0011.14-0.66-5.59%73,359
11.67+0.65+5.90%28612,988300.0011.58-0.68-5.55%813,374
11.31+0.99+9.59%389,781301.0011.83-0.75-5.96%51,582
9.920.00-128,575302.0012.24-0.72-5.56%5427,263
10.00+0.77+8.34%466,580303.0012.66-0.68-5.10%28692
8.500.00-198,272304.0013.890.00-841,159
8.080.00-1210,885305.0013.40-1.02-7.07%191,170
8.28+1.39+20.17%7505,751306.0013.90-0.38-2.66%2424
7.67+0.05+0.66%1958,292307.0014.31-2.36-14.16%24294
6.460.00-74,605308.0015.740.00-94237
6.68+0.72+12.08%1392,264309.0015.850.00-541,252
6.08+0.57+10.34%15513,842310.0016.12-0.82-4.84%194,133
5.230.00-39,941311.0016.44-0.76-4.42%6484
5.22+0.23+4.61%525,431312.0016.98-2.95-14.80%492,837
4.330.00-355,301313.0017.67-1.48-7.73%132,444
3.950.00-4486,465314.0018.29-1.12-5.77%1288
4.03+0.40+11.02%5213,618315.0019.07-0.94-4.70%41,369
3.72+0.44+13.41%255,497316.0019.78-0.89-4.31%15613
3.37+0.08+2.43%509,599317.0020.48-1.27-5.84%16414
2.700.00-133,064318.0021.18-0.79-3.60%7781
2.460.00-33,523319.0022.01-0.63-2.78%116
2.49+0.15+6.41%2917,265320.0022.80-0.82-3.47%4650
1.760.00-45,984321.0024.850.00-879
1.910.00-42,092322.0025.620.00-286
1.390.00-429,588325.0027.210.00-160
0.95+0.05+5.56%416,915330.0031.30-0.93-2.89%3590
0.63+0.06+10.53%1118,426335.0036.20-0.60-1.63%294
0.42-0.01-2.33%7,05032,736340.0041.770.00-49
0.320.00-2010,324345.0054.620.00-21
0.230.00-309,403350.0051.830.00-42
0.170.00-1408,155355.0063.510.00-00
0.120.00-1209,160360.0066.260.00-2014
0.110.00-1404,341365.00-----
0.09+0.01+12.50%802,517370.0072.450.00-10
0.040.00-1683375.0082.100.00-4040
0.060.00-262,457380.0086.670.00-11
0.030.00-10059390.00-----
0.030.00-12395.00-----
0.020.00-219400.00-----
0.020.00-11425.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen