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
112.850.00-23199.000.560.00-1910
111.600.00-21200.000.47+0.04+9.30%1341
-----205.000.510.00-19493
-----210.000.69+0.07+11.29%12,260
77.670.00-35215.000.980.00-190
88.630.00-23220.000.930.00-5163
76.500.00-11225.001.530.00-1180
82.900.00-313230.001.450.00-23310
67.190.00--0235.002.070.00-12,318
64.090.00-1012240.001.990.00-51,894
50.610.00-57245.002.090.00-1133
67.250.00-10122250.002.780.00-15,223
54.740.00-816255.003.770.00-61,919
57.50+2.35+4.26%134260.003.670.00-201,346
46.880.00-4442264.004.110.00-20210
43.550.00-152265.004.370.00-10704
-----266.004.890.00-667689
-----267.004.800.00-5750
-----268.004.210.00-2058
44.200.00-11269.004.760.00-515
47.020.00-1051270.004.850.00-572,912
-----271.005.730.00-21,560
-----272.006.490.00-12,174
31.530.00-60273.007.000.00-2326
44.830.00-20274.008.710.00-10
43.870.00-4460275.005.590.00-324,112
-----276.007.130.00-3563
37.650.00-12277.0010.380.00-1,0001,580
40.560.00-2740278.007.410.00-1210
37.450.00-2488279.0011.580.00-100
40.140.00-151280.006.09+0.09+1.50%1592
-----281.006.040.00-400527
24.840.00-10282.006.56+0.12+1.86%1208
32.850.00-1250283.006.500.00-2481
32.490.00-25928284.006.970.00-2363
34.160.00-71,891285.007.360.00-10586
20.770.00-1626286.007.060.00-120
32.110.00-21,534287.006.980.00-10214
28.840.00-467288.008.530.00-120
31.460.00-1000289.008.830.00-147
27.900.00-20145290.007.770.00-2992
29.310.00-317291.008.180.00-2267
20.620.00-10292.0010.330.00-322749
30.090.00-1541293.008.550.00-1275
25.570.00-100107294.008.91+0.22+2.53%71327
24.210.00-9671295.008.96-0.45-4.78%53191
26.330.00-1146296.009.20+0.28+3.14%225215
22.670.00-5980297.009.70+0.07+0.73%176
24.000.00-444337298.0010.04-0.01-0.10%354
24.240.00-1,1062,304299.0010.230.00-198
24.20+0.01+0.04%10374300.0010.13-0.56-5.24%47950
23.47+1.94+9.01%51,267301.0010.690.00-4585
19.340.00-50416302.0011.010.00-4575
22.350.00-2287303.0011.610.00-2084
21.350.00-1423304.0011.040.00-38
20.45-0.38-1.82%571,599305.0011.45-0.60-4.98%60192
19.660.00-21,304306.0011.660.00-1454
19.490.00-9200307.0012.30+0.46+3.89%10169
15.270.00-5863308.0012.210.00-5420
17.390.00-1300309.0014.080.00-152
17.01-0.41-2.35%50310310.0013.16-0.06-0.45%1282
16.800.00-2355311.0013.45-1.16-7.94%284
14.250.00-2201312.0013.89+0.14+1.02%1246
14.500.00-10143313.0014.22+0.01+0.07%1187
14.26+0.14+0.99%11,580314.0014.580.00-3291
13.84+0.48+3.59%6969315.0014.85-0.35-2.30%2465
13.350.00-5288316.0015.16+0.07+0.46%1128
11.320.00-10317.0015.710.00-22,059
9.500.00-2368318.0015.080.00-1428
10.740.00-2533319.0016.49-1.51-8.39%2346
10.75+0.33+3.17%2704320.0016.250.00-30322
8.700.00-1406321.0019.600.00-68
9.240.00-22682322.0018.09-1.34-6.90%20
9.000.00-62,287323.0018.45-1.25-6.35%512466
8.130.00-111324.0023.480.00--1
8.10+0.17+2.14%212,750325.0020.900.00-866
7.070.00--1326.00-----
5.670.00-2540327.0021.000.00-1429
6.200.00-250328.00-----
6.340.00-18329.00-----
5.660.00-333,278330.0021.77-0.15-0.68%15217
-----332.0024.500.00--4
3.780.00-17259333.0029.100.00-20
3.880.00-15943335.0024.95-0.32-1.27%41219
3.54+0.06+1.72%6271,423336.00-----
2.66+0.15+5.98%5754,707340.0028.85-1.49-4.91%1,139660
1.650.00-13,024345.0033.48+0.56+1.70%447
1.21+0.05+4.31%161,784350.0037.41-0.21-0.56%8278
0.650.00-41,433355.00-----
0.60+0.05+9.09%21,430360.0049.720.00-12
0.400.00-111365.00-----
0.280.00-218370.0059.470.00---
0.230.00-184375.00-----
0.18+0.01+5.88%15380.00-----
0.13+0.02+18.18%27385.00-----
0.120.00-2112390.00-----
0.100.00-121395.0084.410.00--2
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen