SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
30. Juni 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
102.830.00--2199.000.930.00-100
101.690.00-10200.000.990.00-10
-----205.001.120.00-100
-----210.001.420.00-10
77.670.00-30215.001.690.00-100
79.440.00-10220.002.000.00-40
76.500.00-11225.003.570.00-100
70.400.00-10230.002.530.00-20
67.190.00--0235.003.400.00-10
63.440.00--2240.003.510.00-20
50.610.00-57245.004.600.00-100
49.700.00-50250.004.780.00-2400
49.970.00-440255.005.540.00-650
45.500.00-50260.006.010.00-120
-----264.007.360.00-80
36.470.00-17265.007.000.00-110
-----266.0010.010.00-100
-----267.008.290.00-10
-----268.0010.570.00--35
37.870.00--0269.0011.360.00--10
39.520.00-2028270.007.740.00-250
-----271.0011.760.00-20
-----272.008.290.00-20
31.530.00-60273.008.620.00-1000
36.330.00-60274.008.710.00-10
28.650.00-410275.008.890.00-20
-----276.0013.120.00-100
32.000.00-10277.0010.380.00-1,0001,580
26.410.00-100278.0012.080.00-10
31.000.00--488279.0011.580.00-100
29.570.00-10280.0011.450.00-200
-----281.0015.000.00-424
24.840.00-10282.0010.440.00-50
21.300.00-100283.0016.000.00-10
27.380.00--903284.0011.880.00-20
26.440.00-50285.0011.230.00-210
20.770.00-10286.0018.420.00-20
22.100.00-10287.0012.010.00-10
18.760.00-20288.0017.190.00-10
18.800.00-20289.0012.740.00-30
21.520.00-50290.0013.070.00-1610
18.230.00-40291.0013.870.00-80
20.620.00-10292.0013.160.00-150
20.550.00-40293.0017.260.00-10
15.930.00-40294.0017.180.00-10
18.380.00-50295.0014.330.00-20
16.300.00-140296.0015.900.00-10
16.790.00-40297.0015.940.00-20
16.700.00-450298.0015.700.00-10
15.670.00-10299.0016.020.00-30
15.410.00-70300.0016.030.00-100
14.320.00-3060301.0022.040.00-50
13.650.00-10302.0021.290.00-60
13.530.00-5000303.0018.400.00-2223
13.260.00-20304.00-----
10.170.00-20305.0017.820.00-10
7.410.00-4630306.0021.920.00-40
8.360.00-100307.00-----
7.960.00-10308.0020.400.00--2
10.150.00-10309.00-----
9.070.00-40310.0021.120.00-10
6.240.00-20311.00-----
7.350.00-160312.00-----
5.660.00-2100313.0025.700.00--0
7.640.00-10314.0029.170.00-2252
7.260.00-230315.0024.710.00-2340
6.740.00-20316.0031.020.00--75
6.910.00--0317.0031.760.00--73
5.930.00-10318.0026.550.00-3110
5.000.00-50319.0027.890.00--0
4.940.00-60320.0025.940.00-50
-----322.0035.410.00--68
3.620.00-50323.0035.030.00--10
3.400.00-30325.0029.100.00-180
2.390.00-10330.0035.690.00-20
1.700.00-30335.0040.100.00-20
1.210.00-20340.0040.060.00-2648
0.860.00-60345.0049.480.00-20
0.660.00-100350.0054.230.00-3130
0.520.00-100355.00-----
0.310.00-20360.0068.730.00-10
0.230.00-20365.00-----
0.290.00-10370.00-----
0.220.00-110375.00-----
0.150.00-10380.00-----
0.160.00-35385.00-----
0.130.00-10390.00-----
0.130.00-110395.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen