SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
31. März 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
111.800.00-23200.000.14-0.02-12.50%24,134
105.060.00-1012205.000.170.00-52,416
100.000.00-712210.000.220.00-32,786
78.270.00-20215.000.23-0.05-17.86%13,844
92.680.00-213220.000.27-0.05-15.62%32,822
85.090.00-98122225.000.33-0.21-38.89%114,665
82.830.00-215230.000.440.00-12,052
74.190.00-195235.000.47-0.10-17.54%2601,273
62.490.00-1053240.000.59-0.11-15.71%42,218
63.850.00-339245.000.72-0.13-15.29%16,713
59.570.00-121250.000.88-0.18-16.98%5802,620
58.450.00-4220255.001.11-0.16-12.60%25,593
42.820.00--0256.001.350.00-415652
45.210.00-54257.001.410.00-20411
-----258.001.860.00-12329
-----259.002.110.00-11132
53.900.00-193260.001.620.00-353,676
45.000.00-2020261.001.40-0.39-21.79%11,766
40.030.00-10051262.001.740.00-51,237
49.750.00-22263.001.52+0.04+2.70%1500
-----264.001.900.00-1113,142
47.790.00-27265.001.67-0.28-14.36%521,583
28.550.00--1266.002.840.00-1350
-----267.001.80+0.07+4.05%10871
36.530.00-10268.003.020.00-1656
46.790.00-43269.001.91-1.06-35.69%201,471
43.840.00-6253270.002.00-0.45-18.37%1072,768
42.350.00-429271.002.08-1.13-35.20%45,115
40.630.00-10272.002.14-1.11-34.15%221,013
27.840.00-12273.002.28-0.28-10.94%361,917
33.530.00--1274.002.35-0.41-14.86%86507
39.420.00-4623275.002.38-0.48-16.78%751,747
40.190.00-1365276.002.49-0.47-15.88%4355
28.790.00-3056277.002.55-0.61-19.30%41,992
30.780.00-18295278.002.74-0.58-17.47%11,738
37.560.00-1339279.003.460.00-11,302
37.61+2.58+7.37%62532280.002.89-0.63-17.90%548,561
31.650.00-651,179281.003.710.00-4857
30.710.00-1565282.003.11-0.60-16.17%3701,925
33.500.00-2253283.003.17-1.88-37.23%6998
29.520.00-30158284.003.47-1.78-33.90%431,668
33.34+2.99+9.85%121,704285.003.50-0.63-15.25%2363,817
31.530.00-1601,499286.003.62-0.78-17.73%37,922
31.530.00-5928287.003.73-1.87-33.39%641,497
28.260.00-6654288.004.680.00-61,111
28.890.00-91,474289.005.000.00-11,023
29.03+2.47+9.30%22,282290.004.13-1.00-19.49%1494,273
26.780.00-233,096291.006.560.00-22,690
26.74+2.11+8.57%1003,436292.004.56-0.92-16.79%131,968
25.300.00-51,283293.006.030.00-12,011
25.03+1.81+7.80%101,037294.004.80-1.16-19.46%1463
24.21+1.92+8.61%512,457295.005.00-0.99-16.53%352,853
19.750.00-15898296.006.390.00-2719
22.47+0.78+3.60%54587297.006.540.00-1721,033
17.810.00-43794298.005.69-2.06-26.58%172,197
20.81+1.39+7.16%41,561299.005.76-1.27-18.07%21,500
20.55+1.87+10.01%161,939300.005.88-1.12-16.00%6413,116
20.00+2.56+14.68%401,335301.007.500.00-51,405
16.650.00-60399302.006.32-1.36-17.71%171,529
17.84+1.47+8.98%15698303.008.450.00-11,762
17.35+1.80+11.58%81959304.006.87-1.30-15.91%2747
16.34+1.65+11.23%62852305.007.05-1.46-17.16%432,123
16.14+2.38+17.30%2848306.007.37-1.43-16.25%61,673
15.08+1.72+12.87%1108,375307.007.67-1.35-14.97%101,034
14.60+2.06+16.43%74,159308.007.80-1.36-14.85%64631
13.58+1.76+14.89%1574309.008.13-1.52-15.75%48935
12.59+1.41+12.61%992,674310.008.34-1.57-15.84%516,174
12.31+1.82+17.35%122,935311.008.80-1.70-16.19%5543,434
11.57+1.44+14.22%12,805312.009.07-1.48-14.03%3052,562
10.98+1.39+14.49%62,592313.009.32-1.69-15.35%1012,090
10.25+2.79+37.40%34,557314.009.82-1.75-15.13%4851,348
9.69+1.84+23.44%435,707315.0010.18-2.02-16.56%1201,438
8.86+2.33+35.68%103,684316.0010.50-1.64-13.51%23337
8.42+1.39+19.77%913,486317.0010.84-2.09-16.16%241,085
7.67+1.17+18.00%11,946318.0011.76-1.38-10.50%62936
6.540.00-6525,175319.0015.590.00-9491,929
6.72+1.51+28.98%1666,102320.0012.35-1.78-12.60%1652,722
5.99+1.99+49.75%117,662321.0016.470.00-1,1392,994
5.63+1.14+25.39%903,591322.0017.100.00-5963,824
4.99+1.09+27.95%314,387323.0013.64-2.35-14.70%262,252
3.670.00-41,800324.0019.040.00-1,0821,786
4.13+0.78+23.28%1694,458325.0015.05-2.36-13.56%525,893
3.83+0.91+31.16%15878326.0021.330.00-22,715
2.140.00-173,330327.0019.000.00-41,182
3.02+0.71+30.74%22,963328.0022.560.00-42,363
2.630.00-501,610329.0022.780.00-15
2.43+0.60+32.79%441,489330.0018.15-3.10-14.59%122,253
2.11-0.06-2.76%1,025963331.0022.030.00-22
1.850.00-405328332.0022.940.00-22
1.650.00-104122333.00-----
1.52-0.01-0.65%5034334.00-----
1.35+0.37+37.76%124,158335.0021.95-3.66-14.29%2798
0.75+0.21+38.89%45,040340.0026.43-6.82-20.51%21,808
0.44+0.09+25.71%13,141345.0031.650.00-6589
0.28+0.06+27.27%21,557350.0040.040.00-228
0.160.00-2648355.0047.180.00-22
0.080.00-3324360.0046.36-3.16-6.38%26
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen