SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. Juli 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1.100.00-004.06-----
-----5.000.010.00-14,231
-----10.000.010.00-1918
-----15.000.010.00-60920
-----20.000.010.00-1010,632
-----25.000.010.00-10035,737
-----30.000.010.00-323,828
-----35.000.010.00-719,744
-----40.000.010.00-113,925
-----45.000.010.00-10014,881
-----50.000.010.00-510,003
-----55.000.010.00-4317,770
-----60.000.010.00-59,498
-----65.000.01-0.01-50.00%68,166
-----70.000.010.00-18054,835
-----80.000.01-0.01-50.00%15215,481
-----90.000.020.00-10514,835
-----100.000.020.00-22954,491
-----110.000.05+0.01+25.00%516,168
-----115.000.05+0.01+25.00%116,840
117.000.00-10120.000.050.00-10812,199
172.200.00-2047125.000.060.00-6049,018
163.830.00-11130.000.08+0.01+14.29%17,177
-----135.000.080.00-2716,131
106.910.00-180140.000.09-0.01-10.00%34712,798
141.520.00-423145.000.10-0.02-16.67%4174,783
143.880.00-161150.000.12-0.01-7.69%19,46347,232
131.710.00-27155.000.160.00-637,526
128.980.00-29160.000.170.00-29,096
116.800.00-4041165.000.23+0.03+15.00%438,654
107.740.00-215170.000.220.00-413,544
106.000.00-402175.000.24-0.03-11.11%3194,241
103.500.00-40183180.000.28-0.03-9.68%31217,974
101.180.00-1333185.000.33-0.04-10.81%369,548
103.86+9.76+10.37%1079190.000.37-0.05-11.90%2110,350
98.90-1.10-1.10%10499195.000.44-0.04-8.33%8314,121
-----198.000.50-0.04-7.41%21,238
-----199.000.550.00-6233
95.500.00-451,364200.000.48-0.08-14.29%3,09246,427
79.730.00-257201.000.55-0.04-6.78%151,374
-----202.000.55-0.01-1.79%23,907
77.760.00-26266203.000.58+0.03+5.45%32,112
77.520.00-122204.000.63+0.03+5.00%12,465
92.400.00-10270205.000.62-0.01-1.59%533,603
75.850.00-4061206.000.63-0.06-8.70%2202,121
75.000.00-4048207.000.64-0.09-12.33%242,393
80.000.00-111208.000.67-0.04-5.63%112,227
87.400.00-2528209.000.690.00-12,644
87.660.00-34,112210.000.67-0.06-8.22%17215,767
35.540.00-25211.000.74-0.01-1.33%2986
70.310.00-614212.000.72-0.10-12.20%1522,495
68.980.00-610213.000.78-0.05-6.02%112,479
78.500.00-121214.000.80-0.02-2.44%131,842
80.900.00-1210215.000.81-0.07-7.95%66,841
57.180.00-113216.000.86-0.05-5.49%41,713
40.680.00-125217.000.89+0.05+5.95%31,899
60.920.00-221218.000.85-0.13-13.27%64,001
78.320.00-314219.000.95-0.03-3.06%42,525
75.960.00-3468220.000.91-0.14-13.33%1,35735,882
69.690.00-2174221.001.01-0.01-0.98%22,545
63.780.00-2324222.001.03-0.04-3.74%608,607
70.050.00-11,114223.001.06-0.05-4.50%62,960
73.440.00-3252224.001.07-0.06-5.31%104,756
61.460.00-2283225.001.08-0.13-10.74%75513,371
63.600.00-1810226.001.11-0.12-9.76%3173,823
64.170.00-21,119227.001.19-0.06-4.80%144,536
65.180.00-8942228.001.30-0.06-4.41%1023,502
63.270.00-6272229.001.35+0.01+0.75%1052,941
65.50-1.88-2.79%35,840230.001.27-0.23-15.33%1,61854,395
58.540.00-1865231.001.37-0.06-4.20%52,911
53.690.00-2724232.001.37-0.18-11.61%44,410
65.540.00-6573233.001.42-0.12-7.79%1113,441
57.710.00-11,791234.001.46-0.20-12.05%1783,831
61.07-2.00-3.17%12,480235.001.51-0.20-11.70%26524,472
50.000.00-202,104236.001.72-0.02-1.15%1543,637
58.26+10.98+23.22%101,709237.001.78-0.03-1.66%1503,646
60.800.00-562,127238.001.74-0.14-7.45%2277,349
57.270.00-31,710239.001.75-0.18-9.33%3336,856
56.39+0.08+0.14%204,282240.001.82-0.25-12.08%1,12634,905
56.150.00-251,800241.001.86-0.22-10.58%3983,293
55.470.00-42,589242.002.01-0.14-6.51%1786,370
55.870.00-12,375243.002.20-0.03-1.35%4013,628
42.640.00-62,565244.002.09-0.21-9.13%2842,750
53.980.00-62,386245.002.14-0.36-14.40%37523,773
51.690.00-83,305246.002.44-0.02-0.81%7525,227
50.07-2.03-3.90%22,644247.002.39-0.16-6.27%3536,149
48.71-0.35-0.71%22,727248.002.62-0.09-3.32%1936,218
50.230.00-22,976249.002.71-0.02-0.73%2514,842
46.54-0.62-1.31%215,504250.002.60-0.36-12.16%10,403113,262
47.060.00-123,925251.002.67-0.25-8.56%1696,165
45.640.00-21,558252.002.79-0.26-8.52%1928,688
45.380.00-36,296253.003.08-0.05-1.60%15510,551
45.940.00-41,792254.002.99-0.25-7.72%2353,747
44.000.00-359,438255.003.11-0.39-11.14%54926,221
40.85-1.11-2.65%12,096256.003.18-0.29-8.36%1484,072
39.98-1.16-2.82%11,737257.003.60+0.02+0.56%1394,554
39.33-0.71-1.77%33,213258.003.49-0.25-6.68%57611,638
39.510.00-13,099259.003.83-0.02-0.52%2947,735
38.00-0.88-2.26%55,760260.003.69-0.51-12.14%5,73653,756
38.200.00-453,350261.003.91-0.21-5.10%2,8345,182
36.00-1.00-2.70%501,565262.004.08-0.19-4.45%6858,741
35.14-1.29-3.54%503,307263.004.10-0.30-6.82%6238,210
36.950.00-32,947264.004.34-0.28-6.06%3144,492
32.84-0.94-2.78%12,558265.004.38-0.32-6.81%2,80125,976
33.190.00-52,398266.004.72-0.40-7.81%2225,502
30.84-1.22-3.81%11,343267.004.67-0.43-8.43%1894,382
31.230.00-71,067268.004.87-0.32-6.17%68910,936
29.40-1.10-3.61%61,436269.005.04-0.35-6.49%2934,072
29.47+0.12+0.41%179,871270.005.23-0.66-11.21%6,048112,271
28.49-2.09-6.83%42,100271.005.40-0.40-6.90%633,396
28.00-1.20-4.11%222,130272.005.80-0.07-1.19%727,601
27.310.00-111,466273.005.77-0.34-5.56%2084,457
26.29+0.02+0.08%111,585274.006.21-0.20-3.12%2,0714,330
25.25-0.33-1.29%515,721275.006.19-0.51-7.61%67516,541
24.63-1.06-4.13%452,521276.006.37-0.39-5.77%4906,561
23.11-0.81-3.39%452,170277.006.86-0.31-4.32%2215,025
23.04-0.09-0.39%233,743278.006.82-0.39-5.41%2535,507
21.40-1.05-4.68%512,375279.007.54+0.07+0.94%3388,110
21.79+0.39+1.82%2027,330280.007.33-0.77-9.51%9,20129,198
20.52-0.10-0.48%1798,086281.007.56-0.79-9.46%31411,667
19.77-0.47-2.32%812,823282.007.82-0.43-5.21%3,6475,732
19.03-0.30-1.55%2462,225283.008.03-0.66-7.59%5304,755
18.58-0.03-0.16%1224,940284.008.57-0.29-3.27%2124,648
18.07+0.39+2.21%13417,678285.008.62-0.58-6.30%7,70436,366
17.18-0.11-0.64%352,073286.008.91-0.59-6.21%4295,576
16.26+0.05+0.31%556,096287.009.20-0.80-8.00%2265,825
15.43-0.33-2.09%44,690288.009.74-0.33-3.28%1274,963
14.88-0.04-0.27%192,399289.009.77-0.93-8.69%1,2133,925
14.44+0.44+3.14%42710,293290.0010.11-1.03-9.25%9,62246,183
13.88+0.31+2.28%682,162291.0010.75-0.31-2.80%2436,043
13.20+0.40+3.12%2419,748292.0010.85-0.63-5.49%28611,578
12.55+0.21+1.70%1623,027293.0011.36-0.79-6.50%5053,704
11.91+0.40+3.48%4094,434294.0011.61-0.64-5.22%1,8454,514
11.25+0.44+4.07%56844,884295.0011.96-1.02-7.86%1,76813,128
10.70+0.30+2.88%8173,500296.0012.31-1.15-8.54%1643,288
10.09+0.41+4.24%23218,151297.0012.70-1.10-7.97%22115,329
9.21-0.09-0.97%5755,596298.0013.48-0.30-2.18%2573,186
8.80-0.02-0.23%4863,858299.0013.80-0.48-3.36%4053,032
8.42+0.42+5.25%1,99144,430300.0014.10-0.90-6.00%37326,582
7.73-0.05-0.64%3525,772301.0014.80+0.17+1.16%443,900
7.15-0.17-2.32%5937,881302.0015.26-0.53-3.36%13212,571
6.62-0.12-1.78%9477,468303.0015.71-0.48-2.96%1504,823
6.32-0.03-0.47%6275,616304.0016.76+0.30+1.82%1062,700
5.92+0.24+4.23%2,57439,590305.0016.66-0.85-4.85%12919,390
5.47+0.14+2.63%4544,380306.0018.58+0.84+4.74%124,601
5.08+0.23+4.74%5,4263,489307.0018.63+1.79+10.63%351,713
4.50-0.23-4.86%8137,038308.0019.71+0.81+4.29%242,114
4.10-0.14-3.30%4875,117309.0020.36+0.87+4.46%114,129
3.93+0.11+2.88%2,50653,676310.0019.99-0.30-1.48%5214,912
3.52+0.02+0.57%4249,723311.0020.950.00-441,645
3.21-0.05-1.53%1926,811312.0021.900.00-41,171
2.93-0.09-2.98%3469,208313.0023.01+2.16+10.36%32,745
2.55-0.11-4.14%664,797314.0023.410.00-52,013
2.45+0.04+1.66%2,40710,058315.0023.90+0.62+2.66%72,469
2.09-0.12-5.43%874,152316.0024.00-0.14-0.58%11,727
1.84-0.14-7.07%683,893317.0023.590.00-122,546
1.79+0.02+1.13%16616,635318.0024.730.00-303,353
1.620.00-1324,829319.0027.35+0.18+0.66%45,247
1.480.00-2,00811,890320.0028.25+0.73+2.65%235,383
1.27-0.07-5.22%484,809321.0028.180.00-71,354
1.12-0.08-6.67%6010,929322.0027.560.00-53,221
1.03-0.06-5.50%1504,684323.0029.350.00-31,633
0.98-0.01-1.01%532,412324.0031.880.00-61,020
0.84-0.05-5.62%36713,637325.0031.020.00-811,936
0.77-0.03-3.75%842,124326.0041.420.00-1524
0.66-0.09-12.00%564,803327.0032.480.00-1475
0.60-0.09-13.04%442,205328.0035.360.00-10164
0.52-0.09-14.75%423,915329.0035.090.00-2757
0.55-0.01-1.79%1,1369,462330.0037.13+0.61+1.67%1113,992
0.48-0.03-5.88%522,224331.0035.730.00-16715
0.38-0.08-17.39%432,865332.0042.020.00-1630
0.39-0.03-7.14%401,027333.0037.630.00-51,265
0.32-0.09-21.95%33,346334.0039.990.00-10508
0.35-0.01-2.78%554,666335.0041.870.00-11,421
0.30-0.03-9.09%121,519336.0042.000.00-4268
0.26-0.05-16.13%44,150337.0043.570.00-4785
0.26-0.02-7.14%74,122338.0048.760.00-2275
0.23-0.02-8.00%74,540339.0045.030.00-8300
0.22-0.01-4.35%12318,297340.0046.690.00-2902,282
0.220.00-31,674341.0047.110.00-6127
0.17-0.03-15.00%204,717342.0048.030.00-4455
0.210.00-32,092343.0047.880.00-2179
0.14-0.07-33.33%1251344.0052.090.00-32
0.160.00-21,145345.0050.260.00-214
0.13-0.03-18.75%8813,368346.0050.490.00-2180
0.12-0.02-14.29%12,213347.0052.900.00-3933
0.12-0.01-7.69%143,656348.0053.810.00-213
0.12-0.01-7.69%71,087349.0055.110.00-223
0.11-0.02-15.38%9312,041350.0056.200.00-11,042
0.110.00-41,299351.0056.80+56.80--7
0.110.00-172,935352.0032.750.00-10
0.090.00-22,065353.00-----
0.090.00-81,012354.0076.630.00-1012
0.07-0.03-30.00%13,634355.0059.670.00-24
0.090.00-10222356.00-----
0.080.00-11175357.00-----
0.080.00-2011,814358.0077.650.00-3232
0.080.00-20218359.0084.500.00--10
0.060.00-54,313360.00-----
0.060.00-5982361.0086.470.00--10
0.050.00-123,776362.0078.440.00-111
0.050.00-20980363.0072.110.00-212
0.050.00-11577364.0083.440.00-116
0.040.00-311,179365.0076.200.00-16
0.050.00-10124366.0076.890.00-11
0.040.00-7144367.0073.550.00-11
0.040.00-1429368.0079.400.00--1
0.040.00-611,544369.00-----
0.040.00-252,086370.0086.770.00-240
0.040.00-252,068371.00-----
0.040.00-51,005375.00-----
0.020.00-62576380.00-----
0.020.00-755,174385.0063.820.00-11
0.020.00-755,150390.00-----
0.020.00-51,298395.00135.810.00-11
0.02+0.01+100.00%14,271400.00112.380.00-556
0.010.00-231,670405.00-----
0.010.00-5288410.00-----
0.010.00-20218415.00170.450.00--1
0.010.00-23,360420.00148.420.00--2
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen