Deutsche Märkte öffnen in 1 Stunde 55 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,01+1,22 (+0,37%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
7. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----155.000.010.00-10
-----160.000.010.00-100
-----165.000.020.00-500
-----170.000.010.00-10
146.360.00-100175.000.020.00-50
-----180.000.020.00-180
-----185.000.030.00-10
126.910.00-130200.000.010.00-20
-----205.000.010.00-50
-----210.000.010.00-500
-----215.000.010.00-50
-----220.000.010.00-20
-----225.000.010.00-100
-----230.000.010.00-160
88.650.00--0235.00-----
81.940.00--0240.00-----
-----245.000.010.00-280
70.200.00--0250.000.010.00-60
67.610.00-90255.00-----
54.450.00-10260.000.010.00-3130
59.180.00--0265.000.020.00-10
53.030.00-10270.000.010.00-1,0300
54.300.00-40274.000.010.00-380
48.280.00-10275.000.010.00-20
45.210.00-10276.000.040.00-60
46.380.00-10277.000.010.00-10
46.590.00-70278.000.010.00-230
41.880.00-10279.000.020.00-10
49.000.00-300280.000.020.00-5410
42.400.00-10281.000.020.00-10
44.510.00-10282.000.020.00-10
-----283.000.010.00-20
41.310.00-10284.000.020.00-600
44.470.00-100285.000.020.00-180
38.070.00-40286.000.030.00-210
36.420.00-10287.000.040.00-10
35.470.00-10288.000.020.00-30
34.160.00-10289.000.010.00-10
39.510.00-100290.000.020.00-1,0440
33.790.00-30291.000.030.00-200
37.280.00-150292.000.020.00-2,0160
35.810.00-210293.000.020.00-890
35.280.00-30294.000.020.00-330
33.590.00-110295.00-----
25.920.00-20296.000.020.00-50
25.300.00-170297.000.030.00-1720
27.710.00-80298.000.030.00-1450
29.560.00-10299.000.030.00-1230
28.360.00-260300.000.030.00-1,5780
27.980.00-250301.000.030.00-2570
26.790.00-200302.000.030.00-1,0830
26.370.00-270303.000.030.00-1240
-----304.000.040.00-1850
23.790.00-40305.000.030.00-4730
23.260.00-10306.000.050.00-780
22.010.00-20307.000.050.00-1710
20.430.00-120308.000.050.00-7870
20.010.00-100309.000.070.00-5500
19.850.00-280310.000.070.00-2,9610
18.250.00-220311.000.060.00-3440
17.480.00-140312.000.070.00-1,8490
16.970.00-350313.000.090.00-3800
15.220.00-710314.000.100.00-5,1970
14.720.00-960315.000.110.00-6,4700
13.670.00-290316.00-----
12.650.00-1270317.000.150.00-6,9370
12.000.00-700318.000.170.00-3,5140
11.190.00-600319.00-----
10.240.00-3400320.000.270.00-22,3070
9.340.00-1390321.000.310.00-3,1800
8.360.00-2260322.000.390.00-5,6770
7.430.00-1,6560323.000.470.00-5,9050
6.450.00-7180324.000.600.00-8,2170
5.750.00-1,5620325.000.730.00-17,6660
4.890.00-2,3670326.000.890.00-17,7810
4.140.00-3,6470327.001.110.00-12,3070
3.370.00-14,6840328.00-----
2.730.00-24,3360329.001.690.00-21,4990
-----330.002.100.00-17,6520
1.600.00-8,7070331.002.600.00-4,7910
1.150.00-13,1720332.00-----
0.830.00-7,9540333.00-----
0.550.00-5,6930334.004.600.00-2290
0.370.00-7,4770335.005.370.00-3940
0.240.00-6,9960336.006.350.00-1270
0.140.00-3,2630337.007.200.00-660
0.090.00-2,0890338.008.080.00-330
-----339.009.700.00-30
0.030.00-1,6350340.0010.000.00-270
-----341.0011.900.00-260
0.020.00-1,8070342.0019.560.00-560
0.010.00-1,5700343.0017.850.00--0
0.010.00-180344.0015.070.00-10
0.010.00-380345.0016.120.00-660
0.010.00-1040346.00-----
0.010.00-140347.00-----
0.010.00-200349.00-----
0.010.00-20350.0021.150.00-10
-----351.0026.650.00-100
0.010.00-680352.00-----
0.010.00-30353.0029.680.00--0
0.010.00-20354.00-----
0.010.00-190355.0030.650.00-100
0.010.00-30356.0031.650.00-100
0.010.00-10357.00-----
0.010.00-10358.00-----
0.010.00-110360.0031.960.00-10
0.010.00-10365.00-----
0.010.00-20370.00-----
0.010.00-10375.0061.620.00-60
-----380.0066.440.00-100
0.010.00-10385.0060.130.00--0
0.010.00--0390.00-----
0.010.00--0395.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen