SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
31. März 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
94.960.00-20200.000.480.00-200
94.120.00-100205.000.650.00-7670
83.520.00-111210.000.730.00-2500
78.270.00-20215.000.880.00-400
82.000.00-89220.001.040.00-40
64.300.00-40225.001.280.00-500
69.780.00-10230.001.530.00-440
64.800.00-20235.001.870.00-2250
63.630.00-143240.002.270.00-850
55.680.00-2425245.002.600.00-10
47.740.00-10250.003.110.00-30
39.940.00--54255.003.690.00-10
42.820.00--0256.004.060.00-1080
45.210.00-50257.004.020.00-740
-----258.004.020.00-460
-----259.004.160.00-440
43.570.00-10260.004.280.00-1110
36.920.00-20261.004.430.00-260
40.030.00-1000262.004.580.00-260
41.420.00--1263.004.770.00-60
-----264.004.950.00-1500
31.380.00-10265.005.110.00-3760
28.550.00--0266.005.190.00-2270
-----267.005.360.00-1720
30.060.00-320268.005.540.00-1560
-----269.005.950.00-2930
35.150.00-10270.005.900.00-270
-----271.006.090.00-20
25.930.00-10272.006.170.00-440
27.840.00-12273.006.460.00-1160
33.530.00--0274.006.630.00-1840
25.450.00-50275.006.940.00-100
23.930.00-356357276.007.110.00-10
29.620.00-225277.007.300.00-570
24.680.00-20278.007.570.00-3030
24.150.00--0279.007.750.00-30
26.000.00-10280.007.970.00-90
26.810.00-6790281.008.480.00-10
20.140.00-10282.008.410.00-500
24.600.00-20283.008.960.00-220
18.240.00-100284.008.750.00-680
19.470.00-10285.009.220.00-750
21.530.00-40286.009.820.00-10
19.170.00-10287.009.980.00-20
18.840.00-120288.0010.450.00-4490
18.090.00-360289.0010.350.00-20
17.900.00-10290.0010.620.00-1,0270
17.020.00-130291.0010.890.00-30
16.030.00-380292.0011.270.00-750
16.350.00-60293.0011.480.00-110
14.380.00-10294.0011.910.00-20
13.600.00-60295.0012.570.00-10
13.070.00-10296.0012.640.00-20
12.010.00-100297.0012.850.00-420
12.060.00-940298.0012.750.00-170
12.400.00-250299.0013.400.00-70
11.940.00-110300.0014.100.00-70
11.150.00-300301.0018.050.00-230
9.430.00-10302.0018.450.00-90
8.870.00-10303.0015.000.00-10
9.360.00-170304.0016.050.00-20
7.640.00-300305.0016.110.00-400
8.320.00-750306.0017.050.00-10
6.500.00-20307.0016.450.00-10
6.180.00-50308.0017.880.00-30
6.750.00-480309.0022.320.00-90
5.400.00-40310.0018.850.00-110
5.830.00-10311.0024.920.00-10
4.530.00-20312.0018.960.00-400
4.960.00-190313.0020.780.00-60
4.550.00-660314.0021.420.00-20
3.280.00-40315.0022.210.00-250
2.400.00-110316.0022.830.00-120
3.610.00-460317.0023.550.00-220
2.600.00-2480318.0024.290.00-20
2.980.00-10319.0024.080.00-10
2.130.00-3290320.0025.800.00-360
1.810.00-10321.0024.750.00-10
1.970.00-10322.0026.100.00--64
1.570.00-360323.00-----
1.340.00-50325.0029.140.00-6300
0.810.00-110330.0034.790.00-40
0.460.00-200335.0041.140.00-30
0.390.00-20340.0044.200.00-30
0.34-0.13-27.66%341,411345.0049.350.00-20
0.200.00-10350.0053.200.00-120
0.170.00-6420355.00-----
0.120.00-150360.0065.570.00-10
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen