Deutsche Märkte schließen in 7 Stunden 27 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
332,03+1,97 (+0,60%)
Börsenschluss: 4:00PM EDT

332,16 0,13 (0,04 %)
Vorbörse: 4:01AM EDT

In the money
Anzeigen:ListeStellage
Calls
21. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
183.680.00-40140.000.010.00-20
-----145.000.020.00-10
151.770.00-66150.000.010.00-10
-----155.000.010.00-2810
161.090.00--0160.000.010.00-3950
155.800.00-1000165.000.010.00-10
145.340.00-10170.000.030.00-600
141.570.00-16175.000.010.00-90
137.000.00-50180.000.010.00-10
125.540.00-20185.000.010.00-9050
136.750.00-50190.000.010.00-6,7290
85.080.00-11195.000.010.00-50
128.970.00-20200.000.020.00-1380
86.630.00-10205.000.010.00-60
121.830.00-190210.000.020.00-1,3600
-----215.000.030.00-730
-----220.000.020.00-240
72.000.00--4221.000.020.00-20
82.280.00-6872222.000.020.00-120
83.470.00--475223.000.070.00-10
-----224.000.030.00-6380
-----225.000.020.00-400
-----226.000.050.00-1000
-----227.000.080.00-210
76.970.00--2228.000.030.00-250
76.010.00--2229.000.060.00-320
102.150.00-40230.00-----
-----231.000.090.00-200
91.990.00-10232.000.030.00-400
-----234.000.060.00-400
89.250.00-500235.000.030.00-140
80.800.00-36236.00-----
70.490.00--0237.000.070.00-3470
83.960.00-200238.000.050.00-180
82.300.00-100239.000.080.00-10
91.860.00-40240.000.050.00-5700
80.310.00-10241.000.120.00-830
70.020.00-15242.000.050.00-510
75.000.00-10243.000.090.00-6430
80.000.00-20244.000.050.00-10
86.930.00-20245.000.060.00-3040
75.500.00-2490246.000.060.00-2570
76.490.00-10247.000.070.00-20
73.660.00-30248.00-----
72.590.00-10249.000.070.00-100
82.100.00-10250.000.070.00-6530
69.640.00-50251.000.070.00-2070
68.770.00-30252.00-----
59.300.00-891,151254.000.080.00-200
76.910.00-610255.000.070.00-4120
65.370.00-10256.000.090.00-10
56.970.00-11,041257.000.070.00-40
65.740.00-110258.000.070.00-80
64.750.00-110259.000.090.00-1530
72.350.00-10260.000.090.00-4660
61.960.00-90261.000.090.00-40
60.730.00-100262.000.100.00-1530
59.060.00-40263.000.090.00-20
65.230.00-10264.000.110.00-750
66.900.00-30265.000.100.00-1590
60.290.00-10266.000.100.00-50
56.610.00-10267.000.120.00-1080
54.970.00-10268.000.150.00-200
60.370.00-10269.000.120.00-240
62.180.00-120270.000.120.00-4750
53.450.00-20271.000.130.00-140
56.820.00-10272.00-----
58.910.00-30273.000.130.00-790
-----274.000.150.00-760
57.050.00-50275.000.140.00-3,2920
-----276.000.160.00-740
55.250.00-10277.000.160.00-1470
50.900.00-10278.00-----
53.030.00-10279.000.170.00-750
51.950.00-160280.000.180.00-2,4530
47.900.00-10281.000.180.00-2650
50.300.00-230282.000.200.00-580
45.460.00-10283.00-----
45.600.00-10284.00-----
47.170.00-90285.00-----
46.220.00-260286.00-----
45.120.00-40287.000.240.00-1240
-----288.000.260.00-790
40.540.00-50289.00-----
42.050.00-1640290.000.280.00-10,1240
40.840.00-130291.000.290.00-690
-----292.000.310.00-1260
38.820.00-60293.000.320.00-1,4720
36.000.00-670294.000.330.00-1,0300
37.220.00-810295.00-----
33.860.00-50296.000.380.00-1330
35.390.00-40297.000.400.00-1,1800
34.040.00-180298.000.430.00-1610
32.830.00-250299.000.420.00-1,1590
32.500.00-4880300.000.440.00-4,4790
31.660.00-220301.000.480.00-2160
30.350.00-870302.00-----
29.180.00-1060303.000.570.00-2540
28.410.00-3080304.000.600.00-7930
-----305.000.640.00-4,8340
26.620.00-380306.00-----
25.750.00-840307.000.720.00-1,1510
24.600.00-150308.00-----
23.380.00-1170309.000.870.00-5670
22.550.00-3470310.000.880.00-8,2900
21.720.00-2780311.000.930.00-6180
20.650.00-2200312.00-----
-----313.001.080.00-1,0010
18.190.00-5910315.001.280.00-5,7550
-----316.001.360.00-9330
16.390.00-2400317.00-----
15.770.00-4040318.001.610.00-4,4590
14.430.00-1440319.001.680.00-1,0140
14.020.00-8100320.00-----
12.900.00-3140321.001.950.00-1,0100
12.170.00-1830322.002.130.00-1,7130
11.460.00-2960323.00-----
-----324.002.450.00-1,4040
9.700.00-1,1630325.002.700.00-6,3740
8.900.00-1,0050326.002.950.00-1,4520
8.270.00-1,2680327.003.120.00-2,9340
-----328.003.370.00-2,5640
6.660.00-2,5000329.003.750.00-1,8260
-----330.004.130.00-7,8890
5.320.00-3,0460331.004.470.00-4,7770
-----332.004.800.00-4,8040
4.090.00-3,4140333.005.120.00-4,1160
3.420.00-4,5650334.005.580.00-1,6820
3.000.00-11,3860335.006.120.00-1,8060
2.550.00-1,9970336.006.830.00-4760
2.150.00-4,0030337.007.400.00-4150
1.910.00-1,7620338.007.910.00-1230
1.650.00-3,8150339.008.650.00-270
1.270.00-12,0940340.009.290.00-5340
1.010.00-5860341.0010.300.00-20
0.880.00-8090342.0011.120.00-30
0.730.00-4740343.0014.890.00-10
0.630.00-3290344.00-----
0.500.00-3,4330345.0013.200.00-900
0.420.00-1580346.0014.750.00-20
0.350.00-2020347.0018.080.00-20
-----348.0016.810.00-10
0.230.00-1240349.0019.870.00-20
0.180.00-1,1670350.0018.440.00-420
-----351.0019.500.00-10
0.140.00-820352.0028.930.00-20
0.100.00-330353.0029.460.00-20
0.090.00-270354.0022.210.00-10
0.080.00-870355.0023.200.00-10
0.080.00-270356.0027.080.00-50
0.060.00-500357.0031.690.00--0
0.060.00-1240358.0036.350.00-10
0.050.00-2,2160360.0032.000.00-80
0.030.00-1740365.0042.740.00-10
0.010.00-2710370.0040.700.00-10
0.010.00-120375.00-----
0.010.00-10380.0053.370.00-30
0.010.00-300385.00-----
0.010.00-2000390.0073.680.00-50
0.010.00-20395.00-----
0.010.00-20400.0078.800.00-200
0.010.00-50405.0081.790.00--0
0.010.00-10410.0091.470.00-10
0.010.00-70420.0095.740.00-40
0.010.00-10425.0096.440.00-30
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen