SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
19. Juni 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
274.850.00-1025.000.010.00-13
-----35.000.030.00-0380
-----40.000.010.00--1
-----45.000.020.00--10
244.060.00--050.000.020.00-1047
-----55.000.010.00-40
-----60.000.020.00-100
-----65.000.010.00-56136
225.580.00--070.000.020.00-10
-----75.000.030.00-50484
-----80.000.030.00-250377
-----85.000.010.00-21,245
-----90.000.040.00-30
218.950.00-4195.000.010.00-15938
213.970.00-40100.000.020.00-42,698
-----105.000.020.00-4002,494
186.060.00-1200110.000.020.00-2503,360
-----115.000.030.00-6001,229
-----120.000.030.00-3384
-----125.000.030.00-39,823
138.820.00-20130.000.05-0.01-16.67%11,096
-----135.000.060.00-10297
161.470.00-3010140.000.060.00-7710,150
147.290.00-00145.000.08-0.01-11.11%509,250
161.800.00-11150.000.090.00-1502,046
146.500.00-600155.000.100.00-1497
140.700.00-30160.000.100.00-25422
146.840.00-51165.000.120.00-3399
145.100.00-19170.000.120.00-1230
109.600.00-400175.000.180.00-200942
134.070.00-122180.000.200.00-32,484
129.700.00-1429185.000.28-0.03-9.68%3969
125.100.00-117190.000.240.00-14,312
114.690.00-65195.000.290.00-432,850
113.010.00-182200.000.450.00-103,860
81.490.00-50205.000.480.00-15,008
105.480.00-218210.000.650.00-52,287
98.910.00-124215.000.810.00-33,427
95.070.00-5159220.000.930.00-311,575
89.440.00-3148225.001.06-0.06-5.36%715,380
84.79-1.56-1.81%475230.001.280.00-10137,345
79.98-0.59-0.73%8398235.001.540.00-159,886
75.34-0.79-1.04%244724240.001.80-0.02-1.10%66,994
70.96+0.22+0.31%21,988245.002.10+0.03+1.45%28,257
66.34-0.07-0.11%2457250.002.48+0.05+2.06%9329,426
61.830.00-371,665255.002.89+0.05+1.76%5126,634
57.24-0.07-0.12%22,782260.003.22-0.29-8.26%1252,447
51.530.00-62,691264.003.760.00-202,983
52.77-0.10-0.19%23,396265.003.77-0.15-3.83%13212,067
52.340.00-515521266.004.340.00-15600
46.570.00-1408267.004.140.00-42,041
49.500.00-242268.004.040.00-12,117
46.740.00-112269.004.170.00-1721
48.83+0.12+0.25%2892,694270.004.38-0.17-3.74%5,19029,576
47.27+7.66+19.34%610271.004.640.00-101,092
44.140.00-13272.004.520.00-52,269
45.58+2.42+5.61%21273.004.950.00-2002,188
42.330.00-4249274.005.000.00-2174,480
44.40+0.56+1.28%144,430275.005.09-0.07-1.36%2312,799
40.780.00-4918276.005.350.00-32,212
39.980.00-617277.005.700.00-1004,142
39.110.00-112116278.006.140.00-153,613
38.180.00-3236279.005.59-0.75-11.83%14,214
39.94+0.98+2.52%229,077280.005.79-0.23-3.82%2292,310
36.700.00-327281.006.00-0.12-1.96%1155,162
38.46+0.15+0.39%3375282.006.37+0.12+1.92%965,375
35.070.00-1122283.006.25-0.78-11.10%97,999
34.260.00-2340284.006.50-0.19-2.84%25,851
35.120.00-564,894285.007.050.00-715,276
32.600.00-4073,009286.007.110.00-679,096
34.08-0.48-1.39%11669287.007.08+0.27+3.96%55,757
33.340.00-23,516288.007.14-0.26-3.51%4145,243
30.890.00-23,643289.007.33-0.14-1.87%164,948
31.74+0.55+1.76%1216,074290.007.59-0.19-2.44%1,00716,628
31.100.00-23,673291.007.75-0.08-1.02%103,068
30.330.00-52,028292.008.110.00-1002,306
29.46+0.47+1.62%321,517293.008.09-0.22-2.65%382,555
28.66+0.45+1.60%972,276294.008.30-0.23-2.70%24111,114
27.47+0.26+0.96%24,748295.008.57-0.45-4.99%797,556
26.670.00-501,478296.008.79-0.47-5.08%72,048
25.890.00-50776297.009.01-0.48-5.06%65,542
25.810.00-401,544298.009.520.00-25920
24.980.00-112,412299.009.74-0.04-0.41%23,317
23.94+0.69+2.97%2116,304300.009.73-0.61-5.90%14017,873
22.980.00-20930301.0010.09-0.17-1.66%131,053
22.48-0.16-0.71%32,391302.0010.26-0.26-2.47%121,449
21.540.00-20760303.0010.81+0.05+0.46%122,222
21.250.00-11,104304.0010.87-0.14-1.27%12914
20.18+0.48+2.44%224,437305.0011.03-0.28-2.48%2855,080
19.120.00-14,224306.0011.39-0.30-2.57%3621
19.130.00-401,702307.0011.64-0.52-4.28%562,179
18.22-0.24-1.30%202,323308.0011.97-0.23-1.89%111,767
17.120.00-636989309.0012.24-0.69-5.34%46354
16.74+0.49+3.02%1810,899310.0012.55-0.24-1.88%524,343
15.87-0.09-0.56%54,387311.0012.85-0.56-4.18%1051,131
15.09-0.11-0.72%52,907312.0013.27-0.07-0.52%2501,813
14.82+0.50+3.49%971,100313.0013.45-0.34-2.47%1831,068
14.17+0.38+2.76%1318,277314.0013.79-0.38-2.68%123190
13.45+0.49+3.78%4822,893315.0014.25-0.68-4.55%2186,831
12.81+0.41+3.31%347,330316.0014.60-0.60-3.95%46740
12.17+0.12+1.00%32311,864317.0015.09+0.42+2.86%27133
11.59-0.09-0.77%256,678318.0015.340.00-3,0003,819
10.93+0.26+2.44%13213,859319.0016.17+0.33+2.08%2678
10.24+0.12+1.19%10931,531320.0016.32-0.28-1.69%266,950
9.60-0.07-0.72%62,507321.0016.540.00-1239
9.580.00-1866,523322.0020.630.00-7,0006,061
8.79+0.44+5.27%21,704323.0018.11+0.41+2.32%4463
8.01+0.20+2.56%141,030324.0021.950.00-4499
7.77+0.39+5.28%6417,351325.0018.57-0.35-1.85%6586
7.07-0.16-2.21%1638326.0020.340.00-27
6.84+0.16+2.40%412,611327.0021.300.00-229
6.24-0.28-4.29%13,309328.0022.130.00--306
5.750.00-15,120329.0022.350.00--1
5.52+0.30+5.75%57,668330.0021.64-0.10-0.46%122,720
5.040.00-4485,480331.00-----
4.610.00-14,596332.0023.270.00-21
4.270.00-15,438333.00-----
4.170.00-24,405334.00-----
3.80+0.22+6.15%728,425335.0025.26+0.26+1.04%321,041
3.560.00-122,050336.00-----
2.55+0.22+9.44%1276,024340.0028.57-0.44-1.52%252902
1.70+0.16+10.39%112,854345.0032.72-0.70-2.09%281146
1.06+0.06+6.00%517,027350.0037.16-0.50-1.33%42963
0.79+0.11+16.18%32,143355.0042.23+0.75+1.81%68
0.57+0.06+11.76%1518360.0047.19+0.84+1.81%2260
0.350.00-4768365.0052.50-2.03-3.72%28333
0.230.00-104,303370.0056.94-0.03-0.05%8260
0.170.00-15,153375.0064.510.00-21
0.16+0.03+23.08%1139380.0078.650.00-21
0.13+0.03+30.00%1003,443385.00-----
0.080.00-12,789390.0077.420.00--12
0.080.00-11,435395.00-----
0.060.00-3663400.00105.850.00--0
0.04+0.01+33.33%3003,763405.00-----
0.020.00-4002,203410.00-----
0.040.00-1906420.00-----
0.020.00-23425.00-----
0.020.00-13430.00-----
0.020.00-13440.00138.260.00-20
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen