SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
30. Juni 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
154.460.00-23130.000.010.00-13,965
151.070.00-11135.000.03+0.01+50.00%91,003
146.090.00-15140.000.030.00-22,463
137.380.00--20145.000.02-0.01-33.33%12,262
143.610.00-556150.000.040.00-2015,228
127.470.00--50155.000.03-0.02-40.00%1111,189
134.880.00-5050160.000.040.00-52,841
117.160.00--40165.000.06+0.02+50.00%62,560
112.130.00-3031170.000.06-0.01-14.29%127,534
108.120.00--36175.000.07-0.01-12.50%52,042
102.700.00-4047180.000.090.00-2005,030
98.390.00-56394185.000.090.00-1,2627,266
96.160.00-2757190.000.110.00-405,683
100.800.00-1045195.000.13-0.01-7.14%165,332
54.320.00-13199.000.170.00-23,801
103.94-2.51-2.36%51307200.000.14-0.03-17.65%59223,985
59.920.00--0201.000.15-0.01-6.25%1869
59.550.00--0202.000.17-0.02-10.53%2013,017
60.930.00--393203.000.190.00-2884
-----204.000.21+0.02+10.53%1783
91.400.00-155963205.000.19-0.01-5.00%5831,836
73.420.00-17266206.000.200.00-5820
87.210.00-2507207.000.190.00-101,041
-----208.000.26+0.05+23.81%91,605
72.850.00--1209.000.25+0.04+19.05%11,624
85.030.00-3398210.000.20-0.04-16.67%3759,469
44.940.00-99199211.000.26+0.01+4.00%70403
43.770.00-100212.000.260.00-21,230
64.710.00-10110213.000.25-0.01-3.85%2401,163
43.550.00-9999214.000.24-0.04-14.29%31,397
69.150.00-10693215.000.23-0.03-11.54%303,077
71.770.00-57120216.000.27-0.22-44.90%2,015756
40.240.00-198198217.000.35+0.05+16.67%508953
52.530.00-4100218.000.35+0.06+20.69%21,092
81.540.00-5234219.000.320.00-72,683
80.570.00-5773220.000.25-0.10-28.57%28621,550
66.210.00-5101221.000.340.00-12,144
56.150.00-5077222.000.33-0.09-21.43%11,587
44.060.00-24223.000.32-0.48-60.00%81,157
64.940.00-236224.000.40-0.19-32.20%21,392
76.290.00-6413225.000.31-0.11-26.19%197,410
63.460.00-4279226.000.35-0.01-2.78%5261,091
62.090.00-4310227.000.46+0.06+15.00%5879
68.370.00-15520228.000.45+0.05+12.50%22,067
68.330.00-20454229.000.47+0.07+17.50%112,652
71.31-3.38-4.53%1001,783230.000.35-0.16-31.37%13,32818,932
56.020.00-2900231.000.38-0.07-15.56%133,281
54.800.00-1803232.000.38-0.06-13.64%22,110
61.080.00-1599233.000.50-0.03-5.66%372,152
58.200.00-1372234.000.510.00-31,945
66.39+6.72+11.26%100664235.000.44-0.08-15.38%305,725
60.100.00-12,997236.000.46-0.04-8.00%721,495
51.570.00-7768237.000.61+0.06+10.91%52,135
47.590.00-18463238.000.66+0.10+17.86%311,414
44.920.00-4512239.000.50-0.17-25.37%22,728
61.380.00-11,826240.000.51-0.16-23.88%1,10013,535
48.030.00-72,970241.000.55-0.23-29.49%16418,066
46.200.00-151,575242.000.60-0.11-15.49%652,704
58.58+13.81+30.85%2653243.000.63-0.12-16.00%2411,274
60.280.00-2609244.000.64-0.14-17.95%461,385
52.710.00-11,552245.000.64-0.22-25.58%866,829
60.040.00-11,222246.000.75-0.25-25.00%32,215
48.870.00-1959247.000.91-0.02-2.15%87,273
37.480.00-711,188248.000.72-0.24-25.00%121,512
52.700.00-11,100249.000.990.00-61,195
55.600.00-11,172250.000.75-0.23-23.47%14,43534,854
45.890.00-1582251.000.95-0.10-9.52%61,273
48.130.00-152704252.001.12+0.02+1.82%233,009
49.69+7.19+16.92%11,331253.001.25+0.30+31.58%1401,052
50.430.00-21,151254.000.90-0.28-23.73%1031,421
51.00+1.18+2.37%52,870255.000.93-0.42-31.11%56011,549
43.730.00-462,586256.001.34-0.07-4.96%3061,290
42.400.00-101,813257.001.15+0.06+5.50%2,3111,914
41.420.00-131,536258.001.51+0.39+34.82%757903
44.12+0.67+1.54%4633259.001.15-0.02-1.71%2011,586
42.50-1.37-3.12%52,382260.001.13-0.32-22.07%1,77524,008
43.680.00-561411261.001.23-0.34-21.66%3121,635
40.430.00-2890262.001.23-0.21-14.58%1771,476
41.40+1.75+4.41%18564263.001.45-0.05-3.33%1541,393
35.830.00-21,101264.001.56-0.41-20.81%7431,485
37.45-2.70-6.72%32861265.001.39-0.46-24.86%1,33011,300
37.79+0.93+2.52%98716266.001.46-0.07-4.58%1732,665
34.79-4.97-12.50%5846267.001.71+0.09+5.56%377,409
34.78-5.05-12.68%25676268.001.79-0.21-10.50%1541,881
35.30-0.99-2.73%561,122269.002.26+0.16+7.62%2321,209
34.72-2.19-5.93%2161,941270.001.73-0.57-24.78%2,52162,908
33.34-2.95-8.13%1843271.001.82-0.67-26.91%4474,001
31.37+5.86+22.97%181,483272.002.23-0.10-4.29%1,5217,085
30.42-0.20-0.65%3952273.001.97-0.36-15.45%7941,090
32.980.00-2966274.002.05-0.75-26.79%1,3922,071
28.53-4.12-12.62%141,384275.002.14-0.63-22.74%3,87035,010
29.50-2.67-8.30%2959276.002.28-0.70-23.49%4542,447
27.71-3.53-11.30%101,457277.002.61-0.69-20.91%1453,073
22.980.00-16962278.002.47-0.83-25.15%38834
24.90-1.89-7.05%12,251279.003.53+0.28+8.62%692,601
26.10+0.20+0.77%1182,657280.002.69-0.56-17.23%8,4007,391
24.75-2.28-8.44%185966281.002.80-0.86-23.50%742,795
24.32-0.62-2.49%3002,757282.002.93-0.78-21.02%3982,559
22.84-0.04-0.17%1161,525283.003.06-0.78-20.31%1141,610
22.88+0.67+3.02%2381,601284.003.19-1.06-24.94%1943,816
22.41+0.43+1.96%3275,121285.003.33-0.69-17.16%2627,397
21.70-1.53-6.59%1351,241286.003.52-0.99-21.95%4,3992,707
20.63-0.97-4.49%741,690287.003.67-0.61-14.25%3182,011
19.85+0.73+3.82%583,815288.003.81-1.15-23.19%2762,997
18.67-2.07-9.98%492,873289.004.05-0.61-13.09%1083,065
18.31+0.62+3.50%4327,318290.004.18-0.75-15.21%1,76527,031
17.31-1.49-7.93%352,581291.004.37-0.80-15.47%1611,872
15.92-1.61-9.18%613,331292.004.55-0.99-17.87%1921,982
14.72-2.46-14.32%772,403293.005.06-1.04-17.05%1501,091
13.10-2.75-17.35%2704,157294.005.08-0.93-15.47%3671,465
14.30+0.19+1.35%1043,713295.005.23-0.92-14.96%2,0188,131
13.01-2.00-13.32%431,957296.005.83-0.89-13.24%2841,072
11.18-0.78-6.52%2267,496297.005.85-0.71-10.82%7992,304
10.03-1.37-12.02%3612,605298.006.850.00-3441,455
10.75-0.29-2.63%4033,253299.006.35-1.60-20.13%7011,089
10.69+0.82+8.31%49624,505300.006.60-0.95-12.58%2,2118,203
9.34-0.05-0.53%1822,507301.007.78-0.37-4.54%1,0141,347
9.71+0.99+11.35%4412,764302.007.33-0.98-11.79%6561,347
8.59+0.42+5.14%5691,878303.007.64-0.96-11.16%4,4411,053
8.48+0.89+11.73%2001,074304.008.30-1.44-14.78%93736
7.47+0.70+10.34%3244,341305.008.35-1.18-12.38%5524,988
7.08+0.32+4.73%2661,769306.009.19-0.84-8.37%11451
6.59+0.66+11.13%2452,757307.0011.75+2.55+27.72%311,074
5.79+0.36+6.63%2133,031308.0011.67+1.85+18.84%52,629
4.83-0.07-1.43%821,984309.0013.950.00-11,045
5.01+0.72+16.78%3018,964310.0011.10-1.92-14.75%382,996
4.60+0.67+17.05%1642,177311.0010.910.00-61,164
4.11+0.55+15.45%3743,989312.0013.64+1.63+13.57%501,617
3.22+0.19+6.27%9941,587313.0014.43+1.71+13.44%171,182
3.27+0.19+6.17%3,5063,118314.0012.580.00-71,263
3.03+0.58+23.67%8445,296315.0014.600.00-11,920
2.57+0.33+14.73%1,2322,290316.0015.83+1.41+9.78%21,413
2.26+0.28+14.14%7982,095317.0017.31+1.29+8.05%84,807
1.89-0.20-9.57%1,0422,407318.0019.18+2.81+17.17%21,310
1.69+0.18+11.92%1,5452,609319.0018.510.00-161,344
1.45+0.15+11.54%1,5666,702320.0019.20+0.40+2.13%81,175
1.40+0.13+10.24%3541,526321.0021.45-6.30-22.70%22,052
1.12-0.28-20.00%872,237322.0028.150.00-4316
1.00+0.12+13.64%6866,185323.0023.350.00-21,227
0.91+0.08+9.64%1042,211324.0021.980.00-2304
0.77+0.02+2.67%40517,638325.0023.800.00-6786
0.66+0.06+10.00%10111,254326.0026.670.00-1399
0.49-0.10-16.95%13310,845327.0038.350.00-400601
0.50-0.14-21.87%9834328.0028.590.00-2642
0.45-0.03-6.25%141,669329.0035.490.00-2611
0.42+0.05+13.51%6494,885330.0027.80+1.91+7.38%51,831
0.34-0.02-5.56%2878331.0047.500.00-5771
0.27-0.06-18.18%1568332.0040.330.00-1427
0.28-0.02-6.67%62,506333.0038.730.00-4476
0.260.00-2362334.0048.350.00-290
0.22-0.05-18.52%415,880335.0035.48+3.53+11.05%1012,073
0.13-0.12-48.00%123,857336.0041.610.00-22,140
0.200.00-223,580337.0042.530.00-1341,384
0.180.00-262,942338.0044.810.00-1102,848
0.13-0.07-35.00%932,425339.0044.550.00-41,999
0.140.00-29316,916340.0040.37-7.09-14.94%1002,446
0.140.00-7843,164341.0094.230.00-10281
0.09-0.04-30.77%23,380342.0047.800.00-1606
0.090.00-41,267343.0062.850.00-2893
0.080.00-21,690344.0049.610.00-4990
0.09-0.03-25.00%513,071345.0051.540.00-411,139
0.08-0.02-20.00%2775346.00109.660.00-62815
0.07-0.02-22.22%101,760347.00100.170.00-4599
0.090.00-12,423348.0099.500.00-4650
0.070.00-91,507349.00105.530.00--257
0.06-0.02-25.00%478,657350.0055.250.00-3713
0.060.00-1753351.00101.560.00-515
0.060.00-631,434352.00104.040.00--2
0.060.00-4326353.0071.340.00-24
0.060.00-202,252354.0028.610.00-21
0.030.00-131,531355.0073.060.00-2022
0.050.00-4328356.00-----
0.050.00-1279357.0054.230.00-20
0.040.00-1123358.0037.050.00-21
0.030.00-1357359.0038.230.00-496248
0.03-0.02-40.00%10016,456360.0076.740.00-229
0.170.00-271361.0037.320.00-20
0.050.00-1169362.0038.300.00-20
0.030.00-2481363.00-----
0.030.00-647364.00108.600.00--2
0.020.00-1398365.0042.040.00--0
0.020.00-20145366.00-----
0.020.00-2453367.0079.780.00--13
0.030.00-122368.0060.880.00--10
0.020.00-1,5001,527369.00-----
0.02+0.01+100.00%61,133370.0088.040.00-5011
0.020.00-2951371.00117.360.00--1
0.01-0.01-50.00%121,045375.0087.100.00-3418
0.010.00-19636380.00-----
0.020.00-101,752385.0095.350.00-528
0.010.00-125,025390.00106.560.00-24
0.010.00-67,411395.00150.400.00-45
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen