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
214.660.00-4605.000.010.00-25,620
212.670.00-48010.000.010.00-13,484
206.470.00-50015.000.010.00-12538,408
201.470.00-72020.000.010.00-180399,692
306.630.00-1125.000.010.00-1187,813
-----30.000.010.00-533,179
-----35.000.010.00-116,699
255.090.00-101040.000.010.00-5019,037
-----45.000.010.00-512,716
223.580.00-8350.000.010.00-627,235
-----55.000.020.00-1018,264
-----60.000.010.00-14311,322
-----65.000.010.00-18,120
220.100.00-28070.000.010.00-8018,619
-----75.000.010.00-3014,266
-----80.000.010.00-12015,501
-----85.000.010.00-29020,655
-----90.000.010.00-1024,564
218.950.00-4095.000.010.00-508,047
184.750.00-1012100.000.010.00-40066,658
205.900.00--1105.000.020.00-2518,786
135.590.00-25110.000.010.00-1,00013,109
195.910.00--1115.000.010.00-7812,023
157.600.00-71120.000.010.00-415,451
136.700.00-1313125.000.010.00-1,18848,710
151.700.00-1213130.000.010.00-213,784
107.580.00-11135.000.010.00-518,871
154.380.00-640140.000.010.00-13321,471
146.880.00-1658145.000.01-0.01-50.00%3313,075
141.880.00-16147150.000.010.00-8131,017
72.430.00-239155.000.020.00-511,673
140.640.00-132160.000.02+0.01+100.00%1516,946
66.610.00-1010165.000.020.00-3011,158
129.110.00-1148170.000.030.00-32314,112
120.750.00-2112175.000.02-0.01-33.33%7225,928
119.110.00-1116180.000.030.00-55228,042
112.310.00-48185.000.03-0.02-40.00%347,802
105.000.00-1221,381190.000.04-0.01-20.00%17223,348
102.360.00-489195.000.04-0.02-33.33%1015,635
100.79-1.04-1.02%212,494200.000.06-0.01-14.29%1,312139,141
81.760.00-66201.000.06-0.02-25.00%1484,270
75.970.00-30202.000.09+0.02+28.57%202,644
85.630.00-18203.000.070.00-2444,462
56.480.00--10204.000.08-0.01-11.11%141,739
99.31-1.13-1.13%10127205.000.07-0.02-22.22%4123,264
83.870.00-13206.000.080.00-223,194
57.510.00-23207.000.09-0.01-10.00%473,823
50.360.00-4351208.000.100.00-34,795
71.440.00-1107209.000.090.00-223,635
89.610.00-6201210.000.09-0.02-18.18%24442,583
84.120.00-173211.000.09-0.01-10.00%63,759
78.940.00-175212.000.09-0.02-18.18%117,728
72.660.00-9476213.000.13-0.02-13.33%12,356
73.180.00-1404214.000.13+0.02+18.18%12,067
80.240.00-8367215.000.10-0.02-16.67%8834,047
80.450.00-15151216.000.130.00-1042,909
79.460.00-10157217.000.11-0.01-8.33%154,845
83.330.00-2222218.000.11-0.01-8.33%33,878
85.840.00-669219.000.13-0.02-13.33%1623,649
81.62-5.18-5.97%11,283220.000.12-0.04-25.00%2,87984,398
79.440.00-41,215221.000.16+0.02+14.29%654,488
64.110.00-10394222.000.18+0.04+28.57%34,221
65.970.00-2431223.000.160.00-734,247
71.160.00-11,049224.000.15-0.01-6.25%2206,040
78.130.00-101,076225.000.14-0.05-26.32%1,63950,837
75.85+18.14+31.43%3764226.000.17-0.01-5.56%1,0823,934
69.960.00-3664227.000.21+0.03+16.67%274,023
69.590.00-11,098228.000.16-0.02-11.11%5135,788
54.340.00-1890229.000.220.00-36,192
73.03-0.12-0.16%21,580230.000.18-0.05-21.74%2,357108,625
70.690.00-11,176231.000.26+0.03+13.04%13,472
58.750.00-2662232.000.18-0.08-30.77%75313,610
64.110.00-12,876233.000.19-0.03-13.64%8792,934
60.980.00-12,030234.000.20-0.03-13.04%96517,092
69.87-0.20-0.29%193,614235.000.20-0.09-31.03%2,57448,213
48.770.00-11,317236.000.280.00-176,410
60.370.00-12,499237.000.21-0.08-27.59%4424,173
64.00-3.20-4.76%23,679238.000.22-0.12-35.29%912,119
66.700.00-13,115239.000.27-0.08-22.86%44012,864
62.83-2.10-3.23%1110,241240.000.25-0.10-28.57%4,52388,358
62.360.00-12,643241.000.26-0.12-31.58%4874,729
63.09-1.61-2.49%1011,955242.000.28-0.16-36.36%1066,844
60.70+2.15+3.67%201,467243.000.28-0.12-30.00%2237,088
56.700.00-12,718244.000.31-0.05-13.89%2528,563
59.97+1.77+3.04%206,829245.000.30-0.19-38.78%39785,307
51.760.00-12,340246.000.33-0.11-25.00%4958,110
57.210.00-12,475247.000.33-0.15-31.25%52213,370
53.90-4.87-8.29%62,698248.000.36-0.16-30.77%34718,244
54.95-1.15-2.05%603,728249.000.37-0.18-32.73%29814,786
54.06-1.71-3.07%4923,851250.000.38-0.13-25.49%11,840184,520
53.41-2.04-3.68%15,023251.000.40-0.24-37.50%7411,246
52.220.00-14,708252.000.43-0.18-29.51%28915,844
53.100.00-16,782253.000.45-0.17-27.42%4717,889
51.56+3.10+6.40%34,957254.000.46-0.16-25.81%987,823
50.10-0.47-0.93%349,875255.000.48-0.23-32.39%2,09278,139
45.17-3.83-7.82%36,701256.000.53-0.26-32.91%3269,332
44.59-3.05-6.40%16,592257.000.51-0.24-32.00%2256,502
43.47-0.24-0.55%165,126258.000.55-0.26-32.10%11713,408
44.920.00-83,759259.000.56-0.23-29.11%1537,673
46.06+1.73+3.90%5728,349260.000.61-0.21-25.61%14,165126,566
43.27-2.75-5.98%123,327261.000.61-0.35-36.46%30313,114
39.76-2.56-6.05%24,409262.000.65-0.26-28.57%15111,946
42.52+4.51+11.87%63,812263.000.68-0.29-29.90%42323,815
40.90+0.03+0.07%9076,628264.000.73-0.27-27.00%3,20112,650
39.94+0.33+0.83%19321,997265.000.77-0.26-25.24%6,63495,267
36.91-1.16-3.05%57,893266.000.80-0.32-28.57%1,58713,424
37.53-2.47-6.18%27,141267.000.85-0.33-27.97%3,2848,764
36.51-0.54-1.46%714,055268.000.90-0.33-26.83%54216,599
33.74-4.37-11.47%37,715269.000.94-0.32-25.40%47715,462
36.00+0.69+1.95%8521,064270.001.02-0.29-22.14%10,734170,318
31.22-5.47-14.91%459,237271.001.04-0.44-29.73%1,28013,532
33.83+0.89+2.70%2112,327272.001.11-0.57-33.93%3,34720,340
29.66-2.33-7.28%569,815273.001.16-0.41-26.11%1,96714,833
32.68+0.51+1.59%1226,184274.001.22-0.60-32.97%2,59639,539
30.82+1.54+5.26%68831,408275.001.29-0.36-21.82%5,94658,692
29.03-1.39-4.57%4284,869276.001.36-0.52-27.66%2,21414,543
25.90-4.89-15.88%5914,509277.001.43-0.54-27.41%1,99215,889
28.12-1.99-6.61%1788,917278.001.54-0.39-20.21%2,43421,069
26.27-0.06-0.23%2146,792279.001.61-0.58-26.48%2,67321,181
26.03+1.25+5.04%48983,293280.001.72-0.41-19.25%13,542159,985
24.01-0.17-0.70%3206,880281.001.75-0.50-22.22%3,07220,543
25.15+1.59+6.75%39112,149282.001.90-0.44-18.80%2,05525,206
23.38+0.66+2.90%737,846283.001.99-0.52-20.72%2,72319,130
23.55+1.79+8.23%39011,696284.002.07-0.76-26.86%1,56216,595
22.43+1.26+5.95%4,29428,086285.002.23-0.49-18.01%13,51495,028
20.19+0.04+0.20%1,04614,679286.002.34-0.55-19.03%4,20817,220
19.27+0.15+0.78%3989,785287.002.44-0.60-19.74%2,93214,220
18.65+0.01+0.05%1,15913,700288.002.65-0.54-16.93%4,00914,382
18.04+0.25+1.41%1,38817,527289.002.74-0.60-17.96%3,71418,238
18.16+1.39+8.29%2,25972,780290.002.89-0.64-18.13%15,24899,726
17.00+1.67+10.89%54114,609291.003.10-0.67-17.77%4,50511,538
15.47+0.93+6.40%86717,330292.003.23-0.68-17.39%6,83416,796
15.43+0.93+6.41%71812,779293.003.42-0.66-16.18%4,2208,776
13.95+0.09+0.65%1,18918,121294.003.60-0.72-16.67%6,18022,552
13.54+0.47+3.60%1,67953,885295.003.80-0.78-17.03%31,04654,977
12.56+0.23+1.87%6,41113,394296.004.07-0.78-16.08%6,4287,168
12.37+1.10+9.76%8,96620,063297.004.29-0.79-15.55%7,22923,595
11.67+1.05+9.89%9,14014,185298.004.54-0.86-15.93%9,18310,837
10.49+0.53+5.32%2,21030,469299.004.82-0.88-15.44%7,64831,919
10.20+0.75+7.94%8,880179,073300.005.15-0.80-13.45%50,456119,606
9.36+0.95+11.30%8,18020,960301.005.40-1.00-15.62%10,63711,954
8.67+0.72+9.06%9,05715,829302.005.74-0.92-13.81%8,55414,372
7.93+0.57+7.74%9,16017,849303.006.10-1.01-14.21%6,2606,755
7.24+0.52+7.74%7,33315,821304.006.54-0.91-12.21%4,10210,617
6.78+0.59+9.53%17,65851,390305.006.90-0.98-12.44%5,47028,335
6.11+0.51+9.11%5,11617,668306.007.30-1.02-12.26%2,29914,185
5.60+0.62+12.45%8,0829,703307.007.81-1.08-12.15%83435,213
5.13+0.60+13.25%5,46211,348308.008.79-0.81-8.44%1,58031,578
4.42+0.40+9.95%7,21815,529309.009.06-0.93-9.31%1,8444,927
4.10+0.47+12.95%17,25867,823310.009.47-1.10-10.41%2,87329,659
3.60+0.42+13.21%6,55412,038311.0010.00-2.36-19.09%2,5416,375
3.19+0.40+14.34%7,02313,313312.0010.59-1.94-15.48%1,8789,860
2.79+0.34+13.88%5,0919,457313.0011.81-1.66-12.32%1,2067,065
2.38+0.26+12.26%4,44412,331314.0012.20-1.08-8.13%8417,340
2.14+0.27+14.44%16,24152,692315.0013.17-0.90-6.40%60313,583
1.69+0.11+6.96%4,36815,139316.0014.72+0.55+3.88%2603,780
1.51+0.16+11.85%2,25713,352317.0014.16+0.28+2.02%912,961
1.25+0.18+16.82%2,67711,195318.0016.38-1.29-7.30%857,547
1.11+0.10+9.90%10,07714,763319.0019.00+3.25+20.63%74,327
0.95+0.09+10.47%11,84360,794320.0017.66-0.99-5.31%1,40819,433
0.79+0.06+8.22%3348,741321.0022.00+3.64+19.83%767,061
0.68+0.12+21.43%1,35211,821322.0020.05-0.10-0.50%158,128
0.56+0.07+14.29%1,9697,423323.0019.830.00-426,976
0.46+0.01+2.22%5815,248324.0024.44+2.49+11.34%14,686
0.41+0.01+2.50%2,22729,370325.0021.00-2.68-11.32%4826,509
0.35+0.04+12.90%29414,162326.0026.56+5.43+25.70%17,282
0.290.00-6347,155327.0026.62+1.63+6.52%15,161
0.25+0.01+4.17%6915,740328.0024.310.00-36,720
0.21-0.01-4.55%8816,296329.0028.60+4.40+18.18%22,224
0.190.00-1,22089,071330.0028.01-0.90-3.11%99,088
0.18-0.04-18.18%1,64414,850331.0030.78-1.18-3.69%15,072
0.13-0.02-13.33%11415,347332.0031.11-1.14-3.53%26,028
0.11-0.04-26.67%21811,551333.0033.00+4.08+14.11%35,635
0.08-0.09-52.94%11210,631334.0029.770.00-16,449
0.09-0.04-30.77%13,19336,031335.0035.47+2.22+6.68%119,914
0.09-0.02-18.18%26,501336.0040.920.00-34,492
0.08-0.04-33.33%249,683337.0036.52-1.59-4.17%25,333
0.100.00-145,757338.0043.130.00-184,574
0.07-0.03-30.00%5665,303339.0040.090.00-11821
0.07-0.01-12.50%4,16064,066340.0041.05+6.12+17.52%3,50232,285
0.06-0.01-14.29%1,0005,591341.0046.020.00-91,189
0.080.00-336,413342.0043.38-4.92-10.19%10918
0.060.00-535,874343.0047.720.00-4520
0.04-0.02-33.33%4612,208344.0049.000.00-11361
0.03-0.03-50.00%221,201345.0039.950.00-87,569
0.04-0.01-20.00%26,638346.0050.290.00-12556
0.050.00-252,993347.0051.070.00-1319
0.03-0.02-40.00%15,557348.0043.090.00-12131
0.040.00-120,581349.0053.990.00-10280
0.040.00-32622,856350.0050.25+0.60+1.21%19,979
0.030.00-13,555351.0051.750.00-62,611
0.030.00-12,213352.0064.720.00-51,965
0.030.00-11,723353.0063.500.00-2945
0.020.00-17,281354.0051.38-15.35-23.00%42,437
0.030.00-19620,243355.0065.350.00-23,168
0.040.00-1782,687356.0056.800.00-20336
0.02-0.01-33.33%505,136357.0061.250.00-15310
0.010.00-213,313358.0099.420.00-2768
0.020.00-32,499359.0089.310.00-4514
0.02-0.01-33.33%5622,582360.0064.720.00-1,8334,124
0.01-0.01-50.00%45,106361.0061.260.00-2284
0.020.00-757,750362.0067.130.00-1207
0.020.00-105,418363.0090.330.00-1138
0.010.00-33,761364.00139.160.00-1043
0.020.00-116,011365.0063.280.00-6559
0.020.00-652,549366.00106.060.00--2
0.040.00-1971367.00109.930.00--1
0.010.00-20663368.0082.740.00--1
0.010.00-10466369.0068.70+3.30+5.05%514
0.010.00-1425,383370.0074.250.00-1,9995,646
0.020.00-20964371.0071.18-50.93-41.71%21
0.010.00-810,607375.0082.090.00-451
0.010.00-11312,000380.0087.040.00-1262
0.010.00-58,607385.0098.290.00-13
0.010.00-13,898390.00104.340.00-622
0.010.00-205,234395.00102.400.00-1553
0.010.00-535,526400.00105.420.00-22
0.020.00-12,125405.00-----
0.010.00-21,954410.00-----
0.010.00-11,476415.00158.190.00--4
0.010.00-11,242420.00149.490.00-505
0.010.00-23138425.00-----
0.010.00-1836430.00-----
0.020.00-10118435.00-----
0.010.00-11,827440.00141.32-12.08-7.87%103
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen