SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
10. Juli 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
154.980.00--0155.000.010.00-100
-----160.000.010.00-3,2800
-----165.000.020.00-5,3410
-----170.000.010.00-650
-----175.000.020.00-100
-----180.000.010.00-1000
-----185.000.010.00-4,4090
-----190.000.010.00-10
-----195.000.010.00-320
102.050.00-100200.000.020.00-1030
114.330.00--0205.000.020.00-10
-----210.000.010.00-10
96.300.00--0215.000.010.00-1000
-----220.000.010.00-130
-----225.000.010.00-10
-----230.000.010.00-10
75.000.00--0235.000.010.00-1570
77.010.00--0240.000.010.00-420
69.860.00--0245.000.010.00-1360
55.060.00-20250.000.010.00-1650
60.200.00-20255.000.010.00-7410
-----260.000.010.00-140
-----265.000.010.00-1460
46.320.00-100270.000.020.00-700
-----271.000.020.00-60
41.720.00-10272.000.010.00-380
-----273.000.020.00-60
38.860.00-20274.000.010.00-1350
35.750.00-20275.000.010.00-2970
41.010.00-10276.000.030.00-1250
28.070.00-20277.000.020.00-1860
29.710.00-80278.000.020.00-240
37.440.00-90279.000.020.00-680
33.910.00-410280.000.030.00-2910
21.800.00-190281.000.020.00-210
33.060.00-10282.000.030.00-340
33.270.00-10283.000.030.00-900
31.700.00-50284.000.030.00-70
30.790.00-100285.000.030.00-1190
29.500.00-10286.000.030.00-1900
24.880.00-250287.000.040.00-560
26.780.00-10288.000.040.00-840
26.920.00-20289.000.050.00-3,9030
24.950.00-560290.000.050.00-3,0770
25.690.00-20291.000.060.00-1040
25.070.00-10292.000.070.00-7060
23.180.00-2990293.000.070.00-1560
20.200.00-280294.000.090.00-4400
19.920.00-160295.000.120.00-1,5820
19.940.00-240296.000.120.00-4310
19.900.00-10297.000.150.00-8170
17.250.00-20298.000.190.00-3,0570
16.220.00-50299.000.230.00-4,9800
14.140.00-2550300.000.270.00-9,5000
14.700.00-320301.000.320.00-4,2600
12.590.00-370302.000.390.00-5,0190
11.330.00-2490303.000.470.00-3,0250
10.490.00-2470304.000.530.00-4,0050
9.110.00-5930305.000.660.00-7,4320
8.340.00-3470306.000.790.00-2,7830
7.580.00-3670307.000.910.00-5,2720
6.950.00-3150308.001.080.00-4,1660
6.150.00-4970309.001.240.00-4,9390
5.350.00-1,5000310.001.540.00-46,6200
4.690.00-9800311.001.770.00-5,7410
3.860.00-2,5470312.002.120.00-14,7290
3.250.00-2,9130313.002.480.00-27,3930
2.650.00-6,2160314.002.890.00-20,6570
2.130.00-12,1560315.003.390.00-31,5860
1.670.00-19,1070316.003.900.00-31,9410
1.290.00-38,2290317.004.500.00-15,1440
0.980.00-14,8780318.005.100.00-4,3860
0.740.00-11,1470319.005.990.00-3,4910
0.550.00-50,7510320.006.790.00-7,2070
0.410.00-7,4980321.007.420.00-6700
0.300.00-10,2640322.008.420.00-3280
0.220.00-5,6210323.009.440.00-750
0.160.00-4,2010324.009.730.00-2360
0.110.00-14,7790325.0011.310.00-2250
0.080.00-6,6160326.0010.990.00-860
0.050.00-1,6790327.0013.200.00-680
0.050.00-1,4700328.0013.790.00-520
0.040.00-8380329.0014.790.00-300
0.030.00-3,2760330.0015.000.00-210
0.030.00-2940331.0014.910.00-10
0.020.00-1750332.0014.870.00-20
0.020.00-1240333.0024.880.00-80
0.010.00-7670334.0018.050.00-80
0.020.00-3970335.0018.870.00-30
0.020.00-350336.0025.980.00--0
0.010.00-530337.00-----
0.010.00-200338.00-----
0.010.00-110339.0033.400.00-20
0.010.00-1,5530340.0024.990.00-100
0.010.00-10341.0023.050.00--0
0.020.00-50342.0025.100.00-20
0.010.00-10343.00-----
0.010.00-210344.0030.380.00-20
0.010.00-1820345.00-----
0.010.00-210346.00-----
0.010.00-190347.00-----
0.020.00-250348.0032.840.00-50
0.010.00-30349.00-----
0.010.00-10350.0044.650.00-150
0.010.00-10351.00-----
0.020.00-220352.00-----
0.010.00-230353.00-----
0.010.00-1080355.00-----
0.010.00-10360.0043.880.00--0
0.010.00-5140365.00-----
0.010.00-200370.00-----
0.020.00-70375.0062.000.00--0
0.010.00-10380.00-----
0.030.00-40385.0075.190.00-60
0.010.00-50390.0074.050.00-70
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen