SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
19. Juni 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
274.850.00-1025.000.010.00-10
-----35.000.030.00-0380
-----40.000.010.00--0
-----45.000.020.00--10
244.060.00--050.000.020.00-1047
-----55.000.010.00-40
-----60.000.020.00-100
-----65.000.010.00-560
225.580.00--070.000.020.00-10
-----75.000.030.00-500
-----80.000.030.00-2500
-----85.000.020.00-30
-----90.000.040.00-30
206.420.00-30095.000.030.00-500
201.540.00-1300100.000.040.00-1000
-----105.000.080.00-90
186.060.00-1200110.000.050.00-200
-----115.000.080.00-50
-----120.000.120.00-250
-----125.000.090.00-100
138.820.00-20130.000.090.00-1000
-----135.000.100.00-100
161.470.00-3010140.000.130.00-3950
147.290.00-00145.000.230.00-500
151.410.00-2020150.000.190.00-140
146.500.00-600155.000.240.00-500
140.700.00-30160.000.240.00-30
125.440.00-1200165.000.260.00-10
118.930.00-100170.000.320.00-10
109.600.00-400175.000.440.00-250
108.960.00-122180.000.460.00-10
111.890.00-20185.000.530.00-50
103.200.00-2714190.000.730.00-30
97.550.00-60195.000.770.00-140
97.280.00-20200.000.970.00-20
81.490.00-50205.001.090.00-20
81.150.00-726210.001.280.00-40
88.120.00-216215.001.580.00-140
80.590.00-10220.001.830.00-1010
76.450.00-10225.002.150.00-20
71.980.00-20230.002.500.00-330
67.220.00-50235.003.090.00-10
63.120.00-10240.003.370.00-550
56.350.00-310245.003.880.00-70
52.570.00-40250.004.480.00-1200
49.120.00-30255.005.360.00-200
43.140.00-670260.006.090.00-10
39.690.00-500264.008.400.00-340
34.570.00-400265.006.850.00-20
-----266.006.860.00-10
37.270.00-300267.006.910.00-30
38.180.00-400268.007.470.00-30
35.710.00-110269.007.270.00-40
36.480.00-190270.007.770.00-2000
35.510.00--0271.007.770.00-20
29.250.00--1272.008.150.00-1200
-----273.008.350.00-1360
-----274.008.550.00-450
32.710.00-80275.008.770.00-580
32.590.00-350276.008.990.00-370
32.460.00-40277.009.210.00-620
26.700.00-10278.009.450.00-120
29.900.00-100279.009.680.00-530
28.710.00-100280.009.910.00-5400
27.760.00-100281.0010.150.00-660
27.110.00-210282.0013.230.00-10
28.300.00-6122283.0010.100.00-10
23.890.00-40284.0010.760.00-10
25.280.00-480285.0011.140.00-120
24.290.00-10286.0011.060.00-20
19.990.00-20287.0011.500.00-10
22.900.00-100288.0011.780.00-20
22.560.00-1260289.0016.650.00-320
21.380.00-330290.0012.660.00-700
20.850.00-730291.0013.420.00-190
20.330.00-60292.0013.180.00-230
19.250.00-20293.0013.440.00-400
18.980.00-190294.0014.050.00-420
17.390.00-50295.0013.920.00-560
16.280.00-50296.0014.300.00-680
17.150.00-20297.0015.040.00-640
15.730.00-30298.0015.210.00-300
15.160.00-340299.0015.600.00-1500
14.300.00-200300.0015.820.00-1430
14.260.00-70301.0015.750.00-120
14.280.00-240302.0016.120.00-10
13.200.00-300303.0016.720.00-70
12.390.00-20304.0018.190.00-10
11.670.00-90305.0018.550.00-530
11.530.00-20306.0018.230.00-30
10.600.00-200307.0029.530.00-20
10.310.00-10308.0019.250.00-20
9.700.00-40309.0020.550.00--0
8.970.00-140310.0019.410.00-50
8.520.00-30311.0030.200.00-10
7.370.00-20312.0020.890.00-70
7.750.00-3320313.0021.850.00--0
5.000.00-10314.0028.470.00--6
6.610.00-20315.0022.020.00-210
6.420.00-1,5000316.0022.700.00-240
6.040.00-120317.0023.480.00-410
5.540.00-60318.0026.220.00-8120
5.200.00-40319.0024.440.00--0
4.700.00-50320.0026.120.00-10
4.250.00-30321.0026.100.00--0
4.180.00-30322.0026.400.00-20
3.690.00-10323.0026.990.00-10
3.060.00-9250325.0028.560.00-60
2.150.00-3060330.0032.930.00-60
1.540.00-210335.0037.110.00-180
1.100.00-20340.0041.420.00-10
0.560.00-20345.0046.950.00-110
0.600.00-4340350.0050.990.00-60
0.490.00-500355.0055.870.00-10
0.380.00-40360.0064.220.00-20
0.300.00-10365.0069.900.00-30
0.180.00-20370.0074.270.00-60
0.180.00-10375.0078.200.00--0
0.110.00-10380.0084.100.00--0
0.120.00-1,8630385.00-----
0.090.00-20390.00-----
0.040.00-121,435395.00-----
0.060.00-2600400.00105.850.00--0
0.060.00-1000405.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen