SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
20. März 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
264.020.00-2550.00-----
259.040.00-142155.00-----
252.380.00-8860.00-----
247.410.00-161665.00-----
242.390.00-2270.000.020.00-13
237.420.00--875.000.020.00-40
232.420.00-4480.000.010.00-50436
229.120.00-8085.000.010.00-1000
224.810.00-21590.000.030.00-11,396
217.460.00-2295.000.010.00-1000
201.200.00-32100.000.010.00-3,00010,218
197.170.00-820820105.000.010.00-2000
-----110.000.010.00-3252,444
-----115.000.010.00-1017,605
157.910.00---120.000.010.00-504,116
-----125.000.010.00-151,702
169.150.00-20130.000.020.00-1022,443
157.360.00--1135.000.010.00-33,416
169.220.00-2266140.000.020.00-5001,657
129.480.00-01145.000.020.00-1002,183
163.860.00-20150.000.030.00-63,052
146.630.00-10030155.000.030.00-13,515
142.300.00-144144160.000.040.00-503,512
136.360.00-308165.000.040.00-412,221
120.400.00-810170.000.040.00-23,523
115.840.00-100175.000.050.00-1927,601
135.010.00-33180.000.060.00-2007,954
129.040.00-49185.000.080.00-59,254
118.700.00-45190.000.080.00-1003,991
119.460.00-77195.000.09-0.03-25.00%154,973
113.580.00--2199.000.110.00-31,962
112.590.00-2243200.000.10-0.02-16.67%583,756
109.140.00-46205.000.130.00-4814,588
107.150.00-299210.000.150.00-45,323
97.670.00-222215.000.16-0.06-27.27%194,796
97.56+3.30+3.50%4133220.000.20-0.01-4.76%3,0466,369
86.630.00-3104225.000.22-0.03-12.00%6,71329,188
87.10+0.39+0.45%3247230.000.28-0.03-9.68%199,302
73.210.00-2306235.000.30-0.06-16.67%512,464
77.59+0.31+0.40%2417240.000.38-0.04-9.52%1,08810,325
69.870.00-10295245.000.46-0.07-13.21%2714,222
66.76-1.41-2.07%2707250.000.54-0.08-12.90%6,77839,412
62.210.00-1046251.000.69+0.03+4.55%165,067
63.130.00-10167252.000.63-0.06-8.70%23,009
60.290.00-1420253.000.62-0.13-17.33%576,457
59.310.00-1426254.000.68-0.07-9.33%43,949
62.710.00-2207255.000.67-0.09-11.84%4914,761
57.400.00-18113256.000.71-0.11-13.41%895,744
56.450.00-12455257.000.73-0.11-13.10%143,532
55.520.00-256258.000.80-0.08-9.09%25,023
55.750.00-123259.000.88-0.04-4.35%12,960
58.100.00-11,245260.000.89-0.07-7.29%18727,124
51.430.00-3524261.000.99-0.01-1.00%1025,327
51.750.00-2409262.001.00-0.03-2.91%13,360
50.790.00-2499263.000.98-0.10-9.26%1410,587
50.920.00-2417264.000.98-0.13-11.71%147,510
52.68-0.25-0.47%21,033265.001.02-0.15-12.82%38313,731
48.030.00-4897266.001.10-0.11-9.09%164,833
49.320.00-1283267.001.22-0.05-3.94%3313,863
46.720.00-2455268.001.23-0.08-6.11%312,417
49.15+2.45+5.25%3669269.001.36-0.01-0.73%48,353
48.40-0.20-0.41%12,846270.001.24-0.19-13.29%4,622197,656
45.180.00-11,390271.001.31-0.19-12.67%115,680
42.440.00-15586272.001.42-0.16-10.13%27,805
46.20+1.57+3.52%1485273.001.43-0.21-12.80%2039,072
44.68+7.34+19.66%21,626274.001.52-0.17-10.06%754,284
44.080.00-58,120275.001.53-0.17-10.00%78826,658
40.350.00-2233,459276.001.67-0.17-9.24%1298,167
40.080.00-1918277.001.67-0.24-12.57%1298,939
38.940.00-5486278.001.72-0.20-10.42%207,538
39.95+4.28+12.00%31,414279.001.88-0.20-9.62%83012,313
39.24-0.25-0.63%510,389280.001.88-0.20-9.62%68458,324
35.880.00-2995281.002.03-0.22-9.78%7111,621
37.38-0.16-0.43%151,912282.002.31-0.01-0.43%408,655
36.48+0.36+1.00%72,020283.002.15-0.30-12.24%6,1267,574
31.310.00-102,404284.002.23-0.20-8.23%1,6309,222
34.52-0.07-0.20%13,212285.002.30-0.28-10.85%1,08339,450
33.78+0.62+1.87%154,449286.002.39-0.33-12.13%1,03011,278
32.610.00-25,603287.002.47-0.37-13.03%2235,636
29.500.00-103,408288.002.63-0.26-9.00%1927,824
31.20+0.38+1.23%452,244289.002.77-0.31-10.06%657,966
30.09-0.28-0.92%468,221290.002.82-0.32-10.19%98718,841
29.37+0.04+0.14%16,299291.002.90-0.42-12.65%3345,556
28.24+0.22+0.79%514,348292.003.03-0.37-10.88%16510,993
27.59+0.51+1.88%3602,305293.003.26-0.31-8.68%1253,970
26.20-0.80-2.96%23,589294.003.32-0.47-12.40%325,906
25.80-0.17-0.65%94,458295.003.43-0.35-9.26%3,39621,649
24.73-0.27-1.08%1388,682296.004.01-0.03-0.74%155,660
23.85+0.22+0.93%34,224297.003.73-0.45-10.77%486,694
23.09-0.13-0.56%104,126298.003.86-0.39-9.18%577,207
22.30+1.40+6.70%924,261299.004.08-0.39-8.72%2985,835
21.35-0.66-3.00%6317,969300.004.17-0.57-12.03%7,15234,463
20.830.00-30014,727301.004.35-0.52-10.68%6154,568
19.82-0.21-1.05%133,469302.004.55-0.35-7.14%93530,888
18.75-0.94-4.77%520,442303.004.71-0.53-10.11%1,1916,942
17.800.00-9826,873304.004.91-0.62-11.21%5664,522
17.44+0.69+4.12%14615,687305.005.10-0.37-6.76%2,44825,563
16.86-0.44-2.54%28,724306.005.37-0.50-8.52%6843,435
16.01-0.27-1.66%1012,756307.005.56-0.54-8.85%3003,384
15.05-0.30-1.95%3088,480308.005.76-0.56-8.86%3885,899
14.20-0.77-5.14%3214,983309.006.02-0.42-6.52%2953,552
13.54-0.24-1.74%16231,863310.006.29-0.64-9.24%9,32024,954
12.91-0.20-1.53%312,292311.006.60-0.35-5.04%6038,321
12.06-0.38-3.05%4530,223312.006.90-0.60-8.00%43026,919
11.21-0.34-2.94%44214,427313.007.11-0.60-7.78%34822,788
10.59-0.50-4.51%629,956314.007.43-0.47-5.95%1,1256,358
9.85-0.42-4.09%31730,384315.007.75-0.63-7.52%7,28619,461
9.19-0.16-1.71%27714,809316.008.04-0.41-4.85%6,8822,182
8.54-0.39-4.37%24323,516317.008.54-0.64-6.97%8,6752,882
7.87-0.39-4.72%16416,304318.008.87-0.58-6.14%4,5621,792
7.24-0.46-5.97%59810,498319.009.55-0.37-3.73%205758
6.74-0.21-3.02%1,28736,759320.009.78-0.57-5.51%1914,740
6.16-0.23-3.60%4954,518321.0010.11-1.46-12.62%3834,963
5.77-0.05-0.86%1705,322322.0011.120.00-541,975
5.12-0.35-6.40%4712,503323.0011.27-1.16-9.33%2181
4.62-0.23-4.74%741,057324.0012.77+0.27+2.16%21,402
4.14-0.41-9.01%1,59950,511325.0012.24-0.56-4.38%449,642
3.79-0.18-4.53%1,3606,942326.0013.68+0.35+2.63%243,173
3.32-0.24-6.74%1792,057327.0014.32+0.24+1.70%1,0861,519
2.95-0.31-9.51%2112,279328.0015.36+0.76+5.21%31,067
2.61-0.30-10.31%224,319329.0015.44-1.06-6.42%2496
2.31-0.29-11.15%57448,517330.0015.56-0.41-2.57%1924,947
2.19-0.11-4.78%111,391331.0017.34-1.26-6.77%21,225
1.89-0.14-6.90%7285332.0017.44-1.96-10.10%2772
1.67-0.17-9.24%392462333.0018.23-2.67-12.78%598224
1.47-0.11-6.96%42787334.0018.83-0.30-1.57%825
1.25-0.16-11.35%81626,846335.0019.62-1.57-7.41%104,442
1.21-0.02-1.63%1626336.0020.80-0.10-0.48%89
0.72-0.07-8.86%4,73942,119340.0024.25-1.15-4.53%201,525
0.41-0.03-6.82%50110,772345.0030.570.00-41,724
0.25-0.01-3.85%61616,176350.0035.510.00-41,537
0.17-0.01-5.56%18,062355.0039.01-0.39-0.99%21,698
0.120.00-19,139360.0045.360.00-62,729
0.060.00-24,206365.0048.25-1.51-3.03%2962
0.05-0.01-16.67%12,509370.0054.11-1.08-1.96%4976
0.040.00-8833375.0059.29-0.35-0.59%11,381
0.020.00-203,030380.0065.050.00-61,234
0.020.00-122385.0071.240.00-4795
0.020.00-1162390.0074.62-9.57-11.37%21
0.020.00-1105395.0084.560.00-21
0.020.00-130400.0090.420.00-45
-----405.0094.350.00--30
-----410.0094.140.00-240
-----415.00102.000.00--30
-----420.00105.420.00-100230
0.010.00-13425.00113.300.00-3031
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen