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
28. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----160.000.020.00-11,164
-----165.000.040.00-119
-----170.000.040.00-212
-----175.000.010.00-51212
-----180.000.020.00-4255
-----185.000.02-0.03-60.00%24047
-----190.000.050.00-220
-----200.000.030.00-71,358
-----205.000.03-0.03-50.00%271
-----210.000.03-0.01-25.00%185
-----215.000.050.00-73589
-----220.000.05-0.01-16.67%1,046672
-----225.000.06-0.01-14.29%381
-----230.000.08-0.02-20.00%390
-----235.000.08-0.02-20.00%1316
-----240.000.08-0.02-20.00%22,559
-----245.000.10-0.01-9.09%114,033
73.290.00--5250.000.10-0.02-16.67%84717,354
73.950.00-119255.000.13-0.01-7.14%1,0001,117
68.870.00-550260.000.16+0.01+6.67%1,32428,669
-----265.000.20+0.01+5.26%228,331
-----270.000.21-0.02-8.70%514,653
-----275.000.24-0.01-4.00%6316,786
-----280.000.28-0.04-12.50%27718,743
44.330.00--1283.00-----
-----284.000.36-0.06-14.29%5713
49.28+1.93+4.08%3124285.000.39+0.02+5.41%451,022
36.570.00--1286.000.36-0.07-16.28%142,641
35.700.00-21287.000.400.00-5532
37.580.00-33288.000.40-0.02-4.76%3669
44.850.00-1818289.000.44-0.04-8.33%104,777
42.470.00-1058290.000.40-0.05-11.11%1541,704
34.200.00--2291.000.47-0.08-14.55%51,945
34.400.00-11292.000.46-0.04-8.00%271,958
41.32+0.81+2.00%213293.00-----
39.550.00-14294.000.58+0.04+7.41%3624
38.77+1.20+3.19%626295.000.50-0.08-13.79%742,013
27.560.00-56296.000.61-0.06-8.96%7535
26.900.00--5297.00-----
35.280.00-215298.000.63-0.05-7.35%45,122
33.930.00-1104299.00-----
-----300.000.65-0.09-12.16%1,0403,074
32.450.00-913301.00-----
31.89+1.01+3.27%431302.000.89+0.04+4.71%19918
28.170.00-623303.00-----
29.680.00-1128304.00-----
29.24+2.41+8.98%144306.000.89-0.13-12.75%477858
26.300.00-125307.00-----
25.200.00-11104308.001.14-0.02-1.72%232,583
18.250.00-6234309.001.08-0.14-11.48%106978
25.42+2.31+10.00%70274310.001.13-0.13-10.32%4623,129
23.53+0.92+4.07%151127311.001.39+0.07+5.30%3301,228
23.83+2.50+11.72%6205312.001.28-0.14-9.86%1121,271
21.30+0.86+4.21%4241313.001.35-0.17-11.18%30586
21.49+1.73+8.76%3575314.001.60+0.01+0.63%591794
20.50-0.13-0.63%13680315.001.51-0.14-8.48%4294,205
19.71+1.91+10.73%1438316.001.60-0.13-7.51%794671
17.43+0.67+4.00%3530318.001.82-0.14-7.14%438688
16.97-0.26-1.51%7380319.001.95-0.16-7.58%493699
-----320.002.04-0.17-7.69%7,9917,342
15.20-0.27-1.75%71,668321.002.32-0.06-2.52%441997
14.76-0.14-0.94%1371,114322.002.27-0.20-8.10%4671,256
13.80+0.06+0.44%27752323.002.43-0.23-8.65%3182,168
13.12+0.03+0.23%39941324.002.61-0.24-8.42%9941,013
11.12-0.97-8.02%3715,709325.002.77-0.19-6.42%1,73816,605
11.34-0.19-1.65%621,735326.002.96-0.13-4.21%753917
10.73+0.05+0.47%891,307327.003.14-0.18-5.42%579590
9.960.00-141687328.003.42-0.11-3.12%1,218807
-----329.003.57-0.23-6.05%3306,919
8.38-0.17-1.99%6271,339330.003.83-0.23-5.67%2,081894
7.710.00-265622331.004.09-0.30-6.83%493540
6.97+0.13+1.90%5291,699332.004.54-0.11-2.37%229606
6.36+0.03+0.47%2,4611,036333.004.87-0.13-2.60%717667
5.72-0.04-0.69%3631,565334.005.22-0.16-2.97%495498
5.09-0.17-3.23%1,1212,149335.005.53-0.40-6.75%683699
4.57-0.14-2.97%5163,311336.00-----
-----337.007.28+0.28+4.00%166255
3.51-0.16-4.36%1,4562,503338.007.09-0.03-0.42%264208
-----340.008.09-0.20-2.41%250142
1.93-0.19-8.96%1801,736342.009.32-0.47-4.80%645
1.45-0.28-16.18%2521,568343.00-----
1.36-0.19-12.26%5901,111344.00-----
-----345.0013.34+0.71+5.62%430
0.90-0.18-16.67%1011,361346.00-----
0.80-0.13-13.98%221976347.0018.800.00-10
0.70-0.07-9.09%429368348.0016.760.00-50
0.47-0.08-14.55%229727350.0018.060.00-2047
0.39-0.09-18.75%35576351.0025.020.00-12
0.27-0.07-20.59%1455353.00-----
0.21-0.05-19.23%2,56910,024355.0021.12-2.67-11.22%24
0.16-0.05-23.81%4813356.0030.610.00--0
0.14-0.04-22.22%161,022357.0022.68-0.07-0.31%16
0.14-0.03-17.65%18312358.00-----
0.130.00-515359.0033.700.00--1
0.10-0.02-16.67%49314360.00-----
0.05-0.02-28.57%1,0045,623365.00-----
0.03-0.02-40.00%15330370.00-----
0.030.00-22,016375.00-----
-----380.0056.480.00--0
0.010.00-12,435385.0058.600.00--0
0.010.00-3625390.00-----
0.010.00-615395.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen