Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,57+0,24 (+0,07%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
10. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----160.000.010.00-7211
-----165.000.010.00--23
-----170.000.010.00-400421
-----175.000.020.00--961
-----180.000.010.00-231
-----185.000.030.00-7240
-----190.000.010.00-2,0002,331
-----195.000.010.00-6167
115.800.00--10200.000.010.00-250492
-----205.000.010.00-500788
-----210.000.020.00-50282
-----215.000.020.00-110164
-----220.000.010.00-80575
-----225.000.010.00-90110
90.560.00-1010230.00-----
-----235.000.010.00-200478
-----240.000.010.00-191
-----245.000.020.00-43278
75.280.00-10250.000.010.00-101391
-----255.000.020.00-19550
-----260.000.020.00-70839
-----265.000.010.00-1549
-----270.000.010.00-103,874
-----275.000.010.00-54,710
51.850.00-17280.00-----
-----283.000.010.00-10639
49.05+15.92+48.05%102284.000.01-0.01-50.00%141337
-----285.000.010.00-730927
-----286.000.01-0.02-66.67%567780
-----287.000.01-0.01-50.00%10428
-----288.000.010.00-424480
-----289.000.020.00-1,070816
33.080.00-36290.000.01-0.02-66.67%661,656
42.60+2.83+7.12%118292.000.01-0.01-50.00%10435
41.49+12.66+43.91%58293.000.010.00-10730
38.95+7.31+23.10%13294.000.01-0.01-50.00%67511
39.31+10.38+35.88%823295.000.01-0.01-50.00%77707
33.540.00-16296.000.01-0.01-50.00%91562
35.180.00-482297.000.01-0.02-66.67%7240
25.320.00-145298.000.01-0.02-66.67%175,741
25.010.00-612299.000.01-0.02-66.67%78882
-----300.000.01-0.02-66.67%4422,378
33.33+5.28+18.82%213301.000.02-0.01-33.33%109601
29.740.00-3161302.000.020.00-15617
31.20+2.21+7.62%4042303.000.02-0.01-33.33%342886
30.20+2.65+9.62%2084304.000.01-0.03-75.00%251606
28.24+4.06+16.79%2169305.00-----
-----306.000.02-0.02-50.00%2445,837
27.24+4.85+21.66%2269307.00-----
26.61+0.56+2.15%365308.000.02-0.03-60.00%1,5412,503
24.81+1.95+8.53%8257309.000.02-0.02-50.00%3981,690
24.52+0.40+1.66%12315310.000.02-0.04-66.67%8831,593
21.92+1.17+5.64%154470311.000.02-0.04-66.67%2,489470
22.30+2.33+11.67%6400312.000.02-0.04-66.67%6,8684,228
21.41+1.90+9.74%197279313.000.02-0.05-71.43%1,474987
19.50-0.67-3.32%87246314.000.03-0.05-62.50%3312,510
18.76-0.30-1.57%1571,639315.000.03-0.06-66.67%1,5433,913
-----316.000.03-0.07-70.00%1,8168,767
16.79-0.75-4.28%53730317.00-----
14.96-1.06-6.62%120331318.000.04-0.07-63.64%2,1813,568
14.70-0.55-3.61%48371319.000.04-0.08-66.67%6022,142
14.56+0.22+1.53%1142,925320.000.04-0.09-69.23%3,05818,194
13.38+0.03+0.22%352,447321.000.04-0.11-73.33%1,60520,754
12.50+0.35+2.88%156641322.000.05-0.12-70.59%8,0563,758
11.61+0.36+3.20%2111,017323.000.06-0.14-70.00%5,9295,707
10.63+0.13+1.24%1332,626324.000.07-0.16-69.57%5,6293,666
9.61-0.10-1.03%2,0632,614325.000.08-0.19-70.37%12,1944,918
8.64+0.16+1.89%370972326.000.11-0.23-67.65%10,2852,650
7.58+0.22+2.99%6671,541327.000.12-0.28-70.00%12,12924,005
6.55+0.03+0.46%1,1751,173328.000.16-0.31-65.96%24,26016,198
5.57-0.42-7.01%1,3901,914329.000.21-0.37-63.79%21,0125,823
4.72-0.36-7.09%3,1692,400330.000.29-0.40-57.97%48,8058,318
-----331.000.38-0.47-55.29%25,0804,035
3.01-0.42-12.24%20,54314,075332.000.52-0.52-50.00%61,32114,136
2.26-0.53-19.00%46,5403,983333.000.74-0.58-43.94%76,3323,272
1.56-0.55-26.07%107,9877,612334.001.04-0.62-37.35%45,0141,713
-----335.001.50-0.62-29.25%22,1671,368
0.59-0.55-48.25%35,41311,348336.002.05-0.69-25.18%6,667473
0.33-0.43-56.58%23,60110,462337.002.81-0.54-16.12%1,925249
0.16-0.36-69.23%31,5454,749338.00-----
0.09-0.25-73.53%16,2704,368339.004.74-0.21-4.24%21728
0.04-0.18-81.82%17,1607,039340.005.60-0.30-5.08%46765
0.02-0.13-86.67%3,9141,119341.00-----
0.02-0.07-77.78%1,4421,184342.008.400.00-618
0.01-0.03-75.00%1,440630344.00-----
0.01-0.02-66.67%501,632345.0011.19+0.64+6.07%13
0.01-0.01-50.00%1349346.0020.520.00--0
0.01-0.02-66.67%3741347.00-----
0.020.00-395547348.00-----
0.010.00-2893349.00-----
0.010.00-12484350.00-----
0.010.00-5166351.00-----
0.010.00-500514352.00-----
0.010.00-1062353.00-----
0.100.00-20270354.0033.010.00--1
0.010.00-242355.0030.650.00-1010
0.040.00--1356.0031.650.00-1010
0.010.00-104106358.00-----
0.020.00-155360.00-----
0.020.00-5119365.0043.440.00-11
0.010.00-1142370.00-----
0.010.00-1257375.00-----
0.010.00-2228380.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen