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
14. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----160.000.010.00-21,102
-----165.000.010.00-1,0151,050
-----175.000.010.00-31,112
-----180.000.010.00-596720
-----185.000.020.00-101179
-----190.000.010.00-419574
-----195.000.010.00-7301,255
-----200.000.020.00-532,769
-----210.000.01-0.03-75.00%1748
-----215.000.020.00-1445
-----220.000.010.00-41,993
95.300.00--3225.000.010.00-10624
92.020.00--10230.000.010.00-4911,157
-----235.000.01-0.01-50.00%238111
91.670.00-100240.000.01-0.02-66.67%6001,091
-----245.000.01-0.01-50.00%416,950
73.320.00-100250.000.02+0.01+100.00%312,452
78.73+16.66+26.84%820255.000.02-0.01-33.33%47,286
65.150.00--2260.000.02-0.01-33.33%826,110
68.97+7.74+12.64%1011265.00-----
64.38+5.42+9.19%411270.000.03-0.01-25.00%901,301
-----274.000.050.00-168,356
-----275.000.04-0.01-20.00%2714,409
-----276.000.04-0.01-20.00%951,104
-----277.000.04-0.01-20.00%1961,080
53.430.00-12278.000.04-0.01-20.00%61,193
-----279.000.05-0.07-58.33%1754
51.870.00-561280.00-----
34.640.00-21281.000.050.00-12257
-----282.000.04-0.09-69.23%30,3243,344
33.810.00-44283.00-----
-----284.000.05-0.02-28.57%1014,345
48.29+10.97+29.39%137285.000.05-0.02-28.57%4391,201
47.62+10.52+28.36%21286.000.05-0.03-37.50%2890
47.36+2.33+5.17%112287.000.06-0.02-25.00%2401
46.30+0.03+0.06%112288.00-----
33.650.00-264289.000.04-0.03-42.86%7692
44.36+2.32+5.52%6603290.000.05-0.03-37.50%93914,075
33.500.00-13291.000.06-0.02-25.00%30432
40.230.00-19292.000.09+0.01+12.50%395301
40.04+1.29+3.33%2228293.000.05-0.07-58.33%17565
35.090.00-762294.000.05-0.03-37.50%3091,233
38.03-1.47-3.72%3177295.000.10-0.01-9.09%1,6637,571
37.41+3.27+9.58%1123296.000.07-0.03-30.00%3422,285
35.05-1.08-2.99%4284298.000.06-0.05-45.45%115859
34.42+3.89+12.74%114299.000.06-0.06-50.00%2,41716,218
34.07-0.03-0.09%350327300.000.06-0.08-57.14%15,36417,411
-----301.000.07-0.06-46.15%632,224
31.76-0.27-0.84%22268302.000.07-0.08-53.33%2052,281
31.60+0.58+1.87%45107303.00-----
29.41+0.81+2.83%369304.000.08-0.07-46.67%1,29910,290
28.60-0.43-1.48%10250305.000.09-0.10-52.63%3943,700
27.75+1.61+6.16%3116306.00-----
27.59+1.90+7.40%21185307.000.15-0.05-25.00%3071,886
24.89+0.78+3.24%4140308.00-----
25.15-0.07-0.28%2183309.000.12-0.10-45.45%1001,517
24.70+3.05+14.09%29301310.00-----
22.31+0.66+3.05%12114311.000.14-0.13-48.15%2781,219
22.62+0.37+1.66%2125312.000.15-0.14-48.28%6806,325
20.58+1.87+9.99%9270313.000.16-0.15-48.39%1571,498
-----314.000.17-0.16-48.48%1,4825,458
18.75-0.52-2.70%150270315.000.20-0.18-47.37%5,4924,951
17.17-1.46-7.84%72465316.000.23-0.18-43.90%1,5091,444
15.99-1.65-9.35%21495317.00-----
16.37+0.47+2.96%50445318.000.28-0.21-42.86%3,5121,242
15.32+0.13+0.86%55644319.000.31-0.23-42.59%1,0153,305
14.81+0.09+0.61%4903,465320.000.36-0.23-38.98%12,88116,665
-----321.000.40-0.26-39.39%1,9291,886
12.97-0.01-0.08%39855322.000.45-0.27-37.50%5,7792,054
11.85-0.10-0.84%1631,763323.00-----
10.63-0.50-4.49%136990324.000.60-0.28-31.82%2,5962,979
10.05-0.39-3.74%3482,751325.000.67-0.32-32.32%56,1869,105
-----326.000.78-0.30-27.78%2,8783,728
8.31-0.13-1.54%9882,233327.000.89-0.35-28.23%4,6633,005
7.41-0.42-5.36%6201,944328.001.04-0.33-24.09%10,6695,573
6.71-0.29-4.14%7862,422329.001.20-0.33-21.57%4,9425,378
5.93-0.28-4.51%4,66514,837330.00-----
5.07-0.39-7.14%1,7394,390331.001.60-0.37-18.78%6,8272,694
4.30-0.46-9.66%6,0954,322332.001.86-0.38-16.96%16,3624,961
3.65-0.39-9.65%7,3543,718333.002.17-0.42-16.22%14,5493,145
3.05-0.33-9.76%17,0273,111334.002.54-0.39-13.31%9,5523,912
2.48-0.35-12.37%17,2747,919335.00-----
1.97-0.34-14.72%20,9286,656336.003.45-0.37-9.69%1,458217
1.53-0.33-17.74%9,1322,909337.004.01-0.56-12.25%83490
1.15-0.29-20.14%7,6324,194338.004.61-0.42-8.35%26082
-----339.005.41-0.29-5.09%54139
0.62-0.27-30.34%36,36214,301340.006.10-0.26-4.09%618649
0.45-0.20-30.77%3,6471,638341.007.04-0.50-6.63%10936
-----342.007.92-0.18-2.22%20154
0.22-0.15-40.54%2,9441,095343.00-----
0.14-0.16-53.33%1,855664344.00-----
0.10-0.12-54.55%3,8911,051345.0011.78+0.68+6.13%2222
0.06-0.09-60.00%952481346.0012.32-12.94-51.23%1110
0.04-0.06-60.00%18,6211,292347.0026.540.00--1
0.03-0.06-66.67%1,052587348.0014.10-2.16-13.28%56
0.02-0.04-66.67%778830349.0020.500.00-10
0.02-0.03-60.00%6,5202,667350.0015.60-0.54-3.35%2129
0.01-0.02-66.67%831272351.00-----
0.01-0.01-50.00%74556352.0024.020.00-100
0.01-0.01-50.00%7331,235353.00-----
0.010.00-1934354.00-----
0.020.00-1,512639355.0034.880.00--0
0.010.00-2435356.00-----
0.01-0.01-50.00%1562,345357.00-----
0.010.00-5130358.00-----
0.02+0.01+100.00%25146360.0038.270.00--4
0.020.00-6212375.00-----
0.010.00-410380.00-----
0.010.00-1249385.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen