Deutsche Märkte öffnen in 6 Stunden 29 Minuten

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

329,98 -0,03 (-0,01 %)
Nachbörse: 7:58PM EDT

In the money
Anzeigen:ListeStellage
Calls
17. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----165.000.010.00-50736
-----170.000.010.00-360546
-----175.000.010.00-1,3681,972
-----180.000.010.00-2,8213,448
-----185.000.010.00-17,917
-----190.000.01-0.01-50.00%5001,764
-----200.000.030.00-1569
-----205.000.040.00-521,103
-----210.000.020.00-3,5823,636
-----215.000.020.00-170181
-----220.000.02-0.01-33.33%17365
-----225.000.060.00-11
-----230.000.030.00-1158
-----235.000.060.00-49
88.830.00-2090240.000.03-0.04-57.14%25157
-----245.000.040.00-1835
73.300.00-1012250.000.050.00-2207
-----255.000.05-0.01-16.67%2190
-----260.000.070.00-41,382
-----265.000.07-0.10-58.82%12479
56.600.00-2030270.00-----
51.750.00-2020275.000.09-0.04-30.77%4947
44.300.00-24280.000.13-0.01-7.14%31329
36.160.00-14285.00-----
-----289.000.400.00-140
38.430.00-1533290.000.21-0.02-8.70%26490
32.140.00--1292.000.22-0.05-18.52%2169
-----293.000.260.00-310215
-----294.000.26-0.02-7.14%792,189
28.490.00-152295.000.26-0.05-16.13%12514
28.050.00--1296.000.27-0.04-12.90%1109
-----297.000.29-0.12-29.27%255
25.910.00--6298.000.820.00-24150
30.31+0.21+0.70%123299.000.29-0.10-25.64%25537
-----300.000.31-0.10-24.39%2052,024
28.01+2.94+11.73%2021301.000.39-0.09-18.75%1473
27.650.00-616302.000.42-0.07-14.29%6130
-----303.000.40-0.11-21.57%77393
24.770.00-656305.000.45-0.13-22.41%55725
19.970.00-1034306.000.58-0.07-10.77%57417
18.070.00-187307.000.58-0.10-14.71%71,635
20.97-0.10-0.47%120308.00-----
17.550.00-513309.000.62-0.21-25.30%472443
19.97-0.35-1.72%2328310.000.68-0.20-22.73%47214,622
18.960.00-232311.000.92-0.07-7.07%353684
17.58-0.54-2.98%2056312.001.08+0.02+1.89%918750
17.200.00-2132313.00-----
16.09-0.41-2.48%36389314.000.95-0.29-23.39%57526
15.99+0.24+1.52%8290315.001.04-0.34-24.64%2951,812
15.13+0.28+1.89%82170316.001.26-0.26-17.11%536237
13.89+0.41+3.04%23579317.001.25-0.33-20.89%300906
12.99+0.12+0.93%51407318.001.43-0.37-20.56%47687
-----319.001.53-0.55-26.44%304248
-----320.001.69-0.46-21.40%7381,781
9.86-0.44-4.27%1506321.002.00-0.26-11.50%137558
9.80-0.11-1.11%218473322.002.06-0.40-16.26%249956
8.06-0.81-9.13%93674323.00-----
7.76+0.28+3.74%150748324.002.34-0.60-20.41%423673
7.54+0.69+10.07%4691,132325.002.62-0.71-21.32%1721,154
6.82+0.15+2.25%24528326.002.95-0.55-15.71%311577
6.12+0.62+11.27%92732327.003.55-0.28-7.31%84394
5.42+0.44+8.84%73364328.003.48-0.82-19.07%1,4981,001
4.82+0.60+14.22%130678329.003.82-0.67-14.92%1,6001,620
4.19+0.36+9.40%7053,265330.004.25-0.75-15.00%571398
3.54+0.36+11.32%247405331.004.63-0.81-14.89%46605
3.13+0.30+10.60%71739332.005.17-1.13-17.94%8269
2.64+0.03+1.15%315803333.00-----
2.19+0.10+4.78%120517334.007.25-0.11-1.49%15112
-----335.006.80-1.22-15.21%885
-----336.009.000.00-410
1.10+0.03+2.80%70323337.00-----
0.82-0.07-7.87%791,045338.0010.49-6.84-39.47%11
0.66-0.14-17.50%58250339.00-----
0.51-0.07-12.07%1553,090340.00-----
0.40-0.17-29.82%68239341.00-----
0.36-0.02-5.26%771342.0019.060.00-88
0.26-0.09-25.71%11127343.0018.820.00-55
0.22-0.04-15.38%2858344.0021.580.00-42
0.14-0.05-26.32%257513345.0020.260.00--10
0.14-0.04-22.22%446346.00-----
0.10-0.05-33.33%20161347.00-----
0.08-0.01-11.11%1110348.00-----
0.100.00-103108349.00-----
0.060.00-106479350.0025.450.00--5
0.060.00-218351.0023.040.00-1039
0.04-0.01-20.00%835352.00-----
0.02-0.03-60.00%61,409353.0027.860.00--20
0.040.00-37354.0028.800.00--10
0.030.00-428355.00-----
0.040.00-110356.0030.790.00--10
0.040.00-15357.00-----
0.030.00--20358.00-----
0.01-0.01-50.00%3670360.00-----
0.010.00-5077365.00-----
0.020.00-118370.00-----
0.01-0.01-50.00%15375.00-----
0.010.00-1124380.00-----
0.010.00-4304385.0059.570.00--0
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen