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
12. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----160.000.010.00-3156
-----170.000.010.00-110
-----185.000.010.00-300310
-----190.000.020.00-70328
-----195.000.020.00-1120
-----200.000.010.00-532911
-----205.000.010.00-21179
124.32+8.77+7.59%1010210.000.020.00-50106
-----215.000.020.00-100110
-----220.000.010.00-80156
-----225.000.010.00-2129
-----230.000.010.00-5327
-----235.000.010.00-1751
-----240.000.010.00-11252
75.660.00-2020245.000.020.00-22592
-----250.000.010.00-30138
-----260.000.080.00-415506
-----265.000.02-0.01-33.33%2714
-----270.000.020.00-288977
57.420.00-2005275.000.020.00-71,037
-----280.000.02-0.01-33.33%15488
40.860.00--0283.000.02-0.01-33.33%19690
47.870.00-106284.000.040.00-896
33.320.00--1285.000.02-0.02-50.00%6150
-----286.000.04-0.01-20.00%1199
-----287.000.040.00-179195
-----288.000.040.00-1104
-----289.000.040.00-26104
32.310.00--2290.000.030.00-111,452
-----291.000.03-0.02-40.00%2852
31.170.00-55292.000.04-0.18-81.82%211201
-----293.000.050.00-425598
32.180.00-67294.000.04-0.01-20.00%1119
36.800.00-318295.000.03-0.03-50.00%55290
28.110.00-621296.000.04-0.02-33.33%1,453841
22.430.00-33297.000.03-0.04-57.14%1508
24.010.00-6666298.000.05-0.01-16.67%11368
30.480.00-970299.000.05-0.04-44.44%861387
32.110.00-298300.000.04-0.03-42.86%1,84721,562
24.630.00-1929301.000.05-0.03-37.50%317247
30.290.00-134302.000.04-0.03-42.86%14540
30.02+0.96+3.30%1131303.000.070.00-1,0771,023
29.68+1.25+4.40%215304.000.05-0.07-58.33%225543
29.24+1.96+7.18%461305.000.05-0.04-44.44%491,212
25.720.00-435306.000.08-0.02-20.00%922826
27.030.00-242307.000.06-0.04-40.00%1,283776
20.600.00-127308.000.05-0.05-50.00%3901,401
24.85+5.05+25.51%3117309.000.06-0.05-45.45%401,033
24.54+2.73+12.52%417947310.00-----
21.96+1.01+4.82%1281311.000.07-0.07-50.00%24432
20.170.00-2162312.000.08-0.06-42.86%732619
21.17+1.67+8.56%30474313.00-----
17.960.00-4404314.000.09-0.09-50.00%52631
18.43+0.69+3.89%5139315.000.10-0.10-50.00%1,3791,291
17.95+1.96+12.26%1422316.000.15-0.07-31.82%70767
15.62+0.53+3.51%7593318.000.13-0.13-50.00%4611,165
14.13-0.52-3.55%32537319.000.15-0.15-50.00%612603
14.63+0.19+1.32%551,167320.000.17-0.16-48.48%5,5449,082
13.08-0.72-5.22%271,804321.00-----
12.82+0.11+0.87%111374322.000.21-0.20-48.78%8772,067
11.68+0.30+2.64%45305323.000.25-0.22-46.81%2,2382,158
-----324.000.29-0.24-45.28%3,5794,253
9.94-0.08-0.80%104621325.00-----
8.74-0.05-0.57%26855326.000.40-0.29-42.03%1,938899
8.01+0.04+0.50%761,404327.000.49-0.31-38.75%3,3781,135
6.94-0.39-5.32%5111,047328.000.60-0.31-34.07%5,6152,221
6.27-0.18-2.79%2941,121329.000.72-0.34-32.08%5,4731,766
-----330.000.88-0.36-29.03%12,3972,575
-----331.001.04-0.36-25.71%9,4021,960
3.75-0.34-8.31%5,1592,537332.001.27-0.39-23.49%10,5602,437
3.03-0.44-12.68%14,8222,118333.001.54-0.46-23.00%14,1682,206
2.44-0.33-11.91%23,2772,647334.001.90-0.40-17.39%13,1852,205
1.82-0.43-19.11%26,5933,523335.002.32-0.53-18.60%4,897743
1.35-0.37-21.51%9,9701,453336.002.86-0.59-17.10%2,589242
0.66-0.33-33.33%5,455860338.004.10-0.45-9.89%20984
0.45-0.27-37.50%4,3662,079339.004.89-0.71-12.68%28417
0.29-0.21-42.00%19,2462,968340.005.84-0.40-6.41%419231
-----341.006.86-0.37-5.12%527
0.12-0.14-53.85%1,989819342.00-----
0.07-0.11-61.11%834520343.00-----
0.05-0.07-58.33%743461344.00-----
0.03-0.06-66.67%95210,348345.00-----
0.02-0.04-66.67%3,290168346.00-----
0.02-0.02-50.00%124345347.00-----
-----348.0025.200.00--20
0.01-0.02-66.67%1681349.00-----
0.01-0.02-66.67%97452350.00-----
0.01-0.01-50.00%398304351.0022.150.00-10
0.010.00-2234352.00-----
0.01-0.01-50.00%4457353.00-----
0.010.00-50205354.00-----
0.010.00-1105355.00-----
0.010.00-1016356.00-----
0.010.00-2050357.00-----
0.010.00--27358.0024.480.00-11
0.010.00-6121360.0027.950.00-24
0.070.00-848365.00-----
0.010.00-124370.00-----
0.020.00-438375.00-----
0.020.00--1380.00-----
0.010.00-200217385.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen