SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. April 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----190.000.140.00-1319
-----193.000.170.00--220
-----194.000.180.00--1
-----195.000.150.00-110
-----200.000.180.00-332
-----201.000.180.00-11
-----202.000.190.00-11
-----203.000.200.00-1371
-----204.000.210.00-1369
-----205.000.20-0.01-4.76%22030
-----206.000.20-0.05-20.00%12
-----207.000.280.00--337
-----208.000.300.00--1
-----210.000.280.00-512
-----211.000.250.00-220223
100.120.00--1215.000.480.00--1
-----216.000.28-0.04-12.50%2653
-----217.000.510.00--1
-----218.000.540.00-11
-----219.000.400.00-3334
-----220.000.420.00-4090
-----221.000.33-0.12-26.67%1,3293
-----222.000.470.00-34
-----223.000.480.00-33
-----224.000.37-0.13-26.00%6804
-----225.000.520.00-330
-----226.000.540.00-33
-----227.000.39-0.16-29.09%2204
-----228.000.580.00-33
-----229.000.600.00-34
81.650.00--3230.000.490.00-576
-----231.000.610.00-14
-----232.000.670.00-35
-----233.000.540.00-51290
-----234.000.730.00-337
-----235.000.600.00-318
78.300.00-12236.000.56-0.22-28.21%64616
-----237.000.810.00-1320
-----238.000.790.00-144
-----239.000.670.00-1387
68.900.00--13240.000.61-0.24-28.24%137
-----241.000.940.00-282
-----242.000.75-0.17-18.48%211
70.890.00--1243.001.020.00-24
-----244.001.050.00-2227
-----245.000.78-0.08-9.30%3353
-----246.000.81-0.26-24.30%10273
-----247.001.110.00-189
-----248.000.94-0.21-18.26%4066
-----249.001.010.00-1645
-----250.000.98-0.07-6.67%99200
-----251.001.370.00-2122
-----252.001.420.00-27
-----253.001.13-0.10-8.13%6896
-----254.001.280.00-1,0571,163
-----255.001.210.00-2229
-----256.001.370.00-2067
-----257.001.600.00-1184
60.31+5.63+10.30%28258.001.660.00-158
-----259.001.830.00-390
-----260.001.580.00-17231
-----261.001.59-0.14-8.09%195
-----262.001.49-0.55-26.96%10386
-----263.001.680.00-60604
-----264.001.55-0.19-10.92%2198
-----265.001.82+0.01+0.55%771,264
48.030.00--1266.002.110.00-53219
-----267.002.050.00-52209
49.050.00-1010268.001.83-0.30-14.08%3254
-----269.002.190.00-36190
46.380.00--10270.001.95-0.32-14.10%51538
45.340.00--10271.002.26+0.01+0.44%1198
41.430.00-21272.002.690.00-15213
-----273.002.990.00-2201
-----274.002.470.00-34,272
44.580.00-2425275.002.34-0.27-10.34%31351
-----276.002.690.00-3169
-----277.002.65-0.28-9.56%30539
-----278.003.030.00-7245
-----279.003.680.00-2413
39.66+1.60+4.20%4102280.002.95-0.03-1.01%15894
-----281.003.030.00-11297
-----282.003.01-0.47-13.51%11,892
36.000.00-15365283.004.130.00-32253
-----284.004.270.00-26270
34.050.00-29285.003.32-0.18-5.14%651,763
-----286.003.680.00-1231
28.760.00--1287.004.070.00-20235
32.65+0.12+0.37%6796288.004.040.00-91,123
32.200.00-1836289.004.360.00-85992
30.890.00-187206290.003.82-0.47-10.96%1001,337
28.130.00-17711291.004.07-1.37-25.18%47909
27.080.00-1729292.004.620.00-7477
26.420.00-1526293.004.42-0.63-12.48%504,681
25.420.00-575294.004.54-0.68-13.03%152,246
24.610.00-511295.004.57-0.30-6.16%343,477
-----296.005.510.00-13,216
25.400.00-650933297.005.05-0.65-11.40%1002,485
24.730.00-279298.005.10-0.40-7.27%711,128
23.590.00-1010299.005.27-0.40-7.05%1,7731,181
22.35+0.33+1.50%13502300.005.42-0.56-9.36%2244,246
21.470.00-13499301.005.67-0.82-12.63%21,204
19.490.00-428302.005.85-0.42-6.70%3884,478
20.730.00-236303.006.06-0.97-13.80%4361,833
19.16-0.18-0.93%151304.006.50-1.01-13.45%2686
18.50-0.14-0.75%4133305.006.65-0.37-5.27%375,494
18.23+1.87+11.43%4129306.007.05-0.59-7.72%1341,014
16.87-0.62-3.54%2127307.006.91-0.56-7.50%107692
16.680.00-100296308.007.66-0.66-7.93%85528
15.39-0.71-4.41%7339309.007.55-0.54-6.67%114882
14.53-0.47-3.13%311,074310.007.70-0.51-6.21%1021,365
14.04-0.34-2.36%21,034311.008.10-0.29-3.46%1201,973
13.690.00-41,812312.008.38-0.30-3.46%4231,991
11.400.00-27979313.008.50-0.55-6.08%1531,368
11.800.00-183,093314.009.08-0.93-9.29%104420
11.35-0.09-0.79%292,790315.009.21-0.56-5.73%1,5161,745
11.13+0.53+5.00%653,412316.009.65-0.43-4.27%1,1271,249
9.81-0.32-3.16%2616,117317.009.89-0.64-6.08%1,6761,868
9.43+0.03+0.32%2792,157318.0010.32-1.41-12.02%1,506437
8.46-0.25-2.87%283,484319.0010.65-0.55-4.91%42665
7.86-0.25-3.08%1,14314,406320.0010.86-0.69-5.97%32406
7.51-0.07-0.92%411,893321.0011.65-1.63-12.27%1670
7.070.00-624,302322.0012.07-0.61-4.81%1,372121
6.22-0.02-0.32%82499323.0013.43+0.46+3.55%1710
5.93-0.02-0.34%38626324.0013.90-0.42-2.93%1525
5.36-0.25-4.46%321,645325.0013.800.00-14
5.080.00-6201326.0014.850.00-1055
4.450.00-50516327.00-----
4.130.00-675328.0018.790.00-21
3.750.00-27124329.0016.050.00-55
3.21-0.34-9.58%218,030330.0017.000.00-5504
2.89-0.31-9.69%1545331.00-----
2.78-0.12-4.14%10882332.00-----
2.48+0.45+22.17%76164333.00-----
1.800.00-159334.00-----
1.93-0.15-7.21%13144335.0020.500.00-13
1.80-0.22-10.89%49747336.00-----
1.640.00-570337.00-----
1.460.00-561338.0024.680.00--1
1.32-0.12-8.33%373339.00-----
1.19-0.04-3.25%194340.0025.000.00-8572
1.10+0.22+25.00%1031341.0030.490.00-10
1.060.00-2527342.00-----
0.870.00-213343.00-----
0.690.00-204204344.00-----
0.67-0.06-8.22%5160345.0029.010.00-375
0.700.00-35346.0034.950.00--2
0.490.00--2347.00-----
0.410.00-1021349.00-----
0.48-0.03-5.88%721350.0034.520.00-8898
0.42+0.14+50.00%21351.00-----
0.320.00-123355.00-----
0.230.00-11356.00-----
0.190.00-11,384358.00-----
0.150.00-23,424359.00-----
0.210.00-12,964360.00-----
0.160.00-11361.00-----
0.130.00--10363.00-----
0.120.00-33365.00-----
0.100.00-11368.00-----
0.090.00-75135370.00-----
-----375.0062.230.00--1
0.070.00--1378.00-----
-----380.0069.220.00--1
0.040.00--1385.0071.320.00-20
0.040.00-4105387.0073.500.00--1
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen