SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
18. September 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----5.000.010.00-105,009
-----10.000.010.00-117,329
-----15.000.010.00-311,020
-----20.000.010.00-29,875
-----25.000.010.00-31,430
271.450.00--030.000.030.00-12,704
-----35.000.020.00-805,199
-----40.000.020.00-21,465
-----45.000.03+0.01+50.00%1192,688
-----50.000.02-0.02-50.00%2435,505
-----55.000.02-0.02-50.00%62,099
-----60.000.03-0.01-25.00%62,110
-----65.000.04-0.02-33.33%91,387
208.000.00-20070.000.060.00-93,472
176.000.00-02575.000.080.00-4157,561
-----80.000.08-0.02-20.00%31,428
-----85.000.08+0.03+60.00%32,758
-----90.000.12+0.02+20.00%11,257
144.500.00-3395.000.140.00-41,114
122.000.00-1061100.000.12-0.02-14.29%3423,340
-----105.000.17+0.01+6.25%32,606
135.530.00--0110.000.19-0.01-5.00%53,561
161.040.00-00115.000.18-0.03-14.29%74,301
159.000.00-12120.000.230.00-163,138
100.290.00-33125.000.260.00-77,395
112.420.00-500130.000.27-0.01-3.57%215,714
144.360.00-2130135.000.330.00-201,987
144.000.00-100265140.000.40+0.02+5.26%158,002
175.730.00--0145.000.37-0.07-15.91%85,698
151.550.00-10152150.000.42-0.08-16.00%10343,197
94.040.00-100155.000.48-0.05-9.43%3,4745,970
81.770.00-500160.000.54-0.01-1.82%122,450
136.310.00-1229165.000.64-0.01-1.54%12,056
136.490.00-2080170.000.64-0.09-12.33%718,335
120.050.00-1296175.000.70-0.04-5.41%3,75116,151
119.510.00-1347180.000.82-0.11-11.83%2385,692
117.33+38.63+49.09%2109185.000.98-0.02-2.00%234,002
110.080.00-60123190.001.04-0.01-0.95%5213,750
108.000.00-6011195.001.36-0.02-1.45%217,168
102.73-4.02-3.77%2294200.001.31-0.21-13.82%56639,973
89.900.00--10201.001.63+0.02+1.24%3612
-----202.001.65+0.16+10.74%1322
-----203.001.630.00-4829
79.350.00-1111204.001.70+0.15+9.68%10195
85.460.00-11220205.001.700.00-23,481
-----206.001.820.00-15302
58.500.00-52207.001.830.00-49414
55.370.00-30208.001.90-0.06-3.06%181,994
79.470.00-110209.002.340.00-136409
92.730.00-3391210.001.66-0.35-17.41%1411,068
-----211.002.07-0.40-16.19%134506
47.540.00--0212.002.15+0.18+9.14%2845
56.640.00--0213.001.930.00-231,479
51.340.00--0214.002.130.00-104637
81.900.00-40153215.002.00-0.21-9.50%324,378
45.200.00--1216.002.350.00-140674
46.680.00--1217.002.35+0.21+9.81%25690
63.200.00-22218.002.200.00-20445
69.500.00-352219.002.55+0.05+2.00%18839
83.32+0.81+0.98%61,417220.002.25-0.37-14.12%5,10226,512
65.160.00-352985221.002.73+0.41+17.67%5562
70.630.00-2797222.002.78+0.36+14.88%11,504
74.830.00-2489223.002.89+0.37+14.68%2862
58.400.00-2580224.002.660.00-36586
78.97-1.56-1.94%24958225.002.61-0.19-6.79%7010,232
69.200.00-3560226.003.20-0.33-9.35%2617
80.150.00-1708227.003.000.00-741,139
65.390.00-2718228.003.710.00-1991,432
64.770.00-31,229229.002.850.00-18815
74.04-2.10-2.76%2898230.002.92-0.37-11.25%31530,749
68.260.00-2219231.003.05-0.16-4.98%2917
58.400.00-2321232.003.12-0.29-8.50%41,949
74.580.00-12344233.003.100.00-13,050
73.150.00-4248234.003.760.00-1752,328
73.310.00-2691235.003.33-0.42-11.20%1365,598
62.810.00-2788236.003.450.00-81,614
57.300.00-1638237.004.05+0.41+11.26%1121,503
66.030.00-10691238.004.06-0.08-1.93%11,902
69.910.00-161,170239.004.47-0.31-6.49%121,190
64.40-3.72-5.46%1413,497240.003.75-0.42-10.07%8,87362,037
64.770.00-31,813241.004.05-0.45-10.00%12,509
46.540.00-12,752242.004.61+0.17+3.83%12,622
45.810.00-12,988243.004.85+0.65+15.48%193,404
56.270.00-12,857244.004.25+0.11+2.66%373,798
60.31-3.10-4.89%1194,140245.004.59+0.08+1.77%62316,675
63.030.00-23,837246.004.80-0.14-2.83%113,962
51.660.00-31,763247.005.25-0.57-9.79%523,555
57.470.00-42,410248.004.65-0.18-3.73%285,641
51.220.00-31,769249.005.45+0.66+13.78%13,188
58.23+0.59+1.02%214,168250.004.75-0.57-10.71%92229,369
54.550.00-152,479251.004.87-0.65-11.78%101,852
46.960.00-21,450252.004.99-0.66-11.68%923,731
38.160.00-36805253.006.03+0.79+15.08%222,471
39.550.00-12,258254.006.15+0.85+16.04%431,553
50.930.00-272,701255.005.35-0.78-12.72%759,320
37.660.00-21,752256.005.99+0.11+1.87%16604
44.480.00-11,073257.005.88+0.08+1.38%32913
52.600.00-61,478258.007.01+1.02+17.03%43,123
48.17+0.78+1.65%301,182259.006.540.00-41,019
49.34-1.51-2.97%168,065260.006.10-0.60-8.96%2,22130,708
46.27-3.73-7.46%353608261.006.54+0.30+4.81%19581
46.96-2.18-4.44%51,228262.007.86+0.91+13.09%31,025
44.30-4.31-8.87%1580263.007.00+0.57+8.86%6471,710
45.67+0.94+2.10%21,303264.007.16+0.46+6.87%481,066
44.10-2.50-5.36%7222,072265.007.37-0.29-3.79%2368,655
41.84-3.31-7.33%1,7981,382266.007.420.00-22,933
41.32+5.64+15.81%1,3801,291267.008.91+1.62+22.22%93,138
41.14-2.06-4.77%154985268.008.69+0.77+9.72%53,672
40.16+1.19+3.05%11,371269.008.98+0.95+11.83%13,020
41.23+1.04+2.59%2,13312,474270.007.80-0.80-9.30%74418,465
38.08+5.01+15.15%4,4101,592271.009.16+0.43+4.93%96,350
36.77-4.23-10.32%3,3912,359272.008.67-0.09-1.03%174,981
36.68+3.64+11.02%101,397273.0010.05+1.55+18.24%412,044
35.38-2.86-7.48%225,627274.008.73-0.27-3.00%363,545
36.55+0.55+1.53%3,2514,478275.008.64-0.85-8.96%78819,841
34.14+4.64+15.73%3,023877276.009.94+1.22+13.99%141,336
34.93+1.74+5.24%2,9231,125277.0010.22+1.29+14.45%66,155
33.17-2.70-7.53%72,751278.009.50-0.70-6.86%353,132
31.02-0.48-1.52%3791,967279.009.44+0.09+0.96%535,472
33.00+0.23+0.70%90421,786280.009.76-0.57-5.52%1,10741,264
31.71-1.99-5.91%7432,315281.0011.48+1.74+17.86%22,908
30.70-0.50-1.60%9853,281282.0010.52+0.54+5.41%135,882
29.96+2.19+7.89%172,685283.0011.16+0.96+9.41%1263,540
27.73+0.43+1.58%205,483284.0011.32+0.92+8.85%797,629
27.75-1.82-6.15%2113,100285.0011.10-0.70-5.93%17325,622
29.090.00-151,931286.0012.80+1.87+17.11%11,526
26.11+1.01+4.02%52,580287.0011.91-0.27-2.22%2391,298
26.21-0.58-2.16%744,319288.0011.99-1.01-7.77%1102,494
24.37-2.46-9.17%752,593289.0012.74-0.17-1.32%296,128
25.29-0.48-1.86%6325,892290.0012.12-1.08-8.18%54119,650
23.25-1.72-6.89%113,822291.0013.21-0.06-0.45%453,347
22.04-2.55-10.37%1452,716292.0013.40-0.41-2.97%261,742
22.56-1.89-7.73%5101,876293.0015.14+2.35+18.37%251,090
20.52-3.25-13.67%691,810294.0013.58+0.10+0.74%111,975
21.98+0.37+1.71%2904,932295.0013.85-0.93-6.29%45255,918
19.38-1.03-5.05%562,564296.0014.16+0.68+5.04%332,284
18.73-2.79-12.96%565,687297.0014.86-1.23-7.64%24,224
18.68+0.05+0.27%3421,734298.0016.78+2.41+16.77%423,777
19.04+0.58+3.14%1102,366299.0015.47-0.40-2.52%348,638
18.58+0.58+3.22%2,32038,810300.0015.20-0.79-4.94%3,66646,352
16.27-0.42-2.52%914,551301.0015.58-0.99-5.97%615,921
17.62+0.62+3.65%393,064302.0016.97-0.61-3.47%396,062
15.79-0.21-1.31%12,1242,330303.0016.65-1.62-8.87%3042,162
15.88+0.18+1.15%82,701304.0016.92-0.96-5.37%161,332
15.23+0.46+3.11%22819,987305.0017.00-1.45-7.86%22519,076
14.80+0.02+0.14%71,984306.0018.12-0.63-3.36%351,878
13.790.00-6718,167307.0019.83+0.93+4.92%1113,473
12.37-1.16-8.57%2164,306308.0020.50+2.50+13.89%13,621
11.82-1.91-13.91%1423,376309.0019.50-0.77-3.80%13,232
12.72+0.95+8.07%47872,888310.0019.55-1.31-6.28%37470,653
11.05-0.97-8.07%131,700311.0021.84+1.32+6.43%601,187
11.00+0.46+4.36%333,646312.0022.42+1.36+6.46%502,232
10.48+0.24+2.34%8,0644,446313.0027.390.00-33,148
9.10-0.61-6.28%182,071314.0023.83+1.99+9.11%32,782
9.31-0.05-0.53%2,16039,640315.0024.04+3.04+14.48%2,01328,594
8.760.00-293,616316.0024.400.00-2674
8.62+0.27+3.23%5329,546317.0025.01+2.79+12.56%2294
8.20+0.53+6.91%952,524318.0026.24+3.49+15.34%4510
6.90-1.62-19.01%632,645319.0027.01+0.90+3.45%31,004
7.64+0.59+8.37%50634,293320.0025.81+1.67+6.92%2529,940
6.90-0.54-7.26%394,962321.0024.970.00-1901
5.45-0.84-13.35%71,388322.0026.600.00-152,399
6.00-0.66-9.91%173,136323.0028.97-2.98-9.33%22,486
5.770.00-41,222324.0029.90-4.63-13.41%11,858
5.45+0.45+9.00%17218,794325.0028.00+1.40+5.26%318,055
4.84+0.20+4.31%466,091326.0031.05+0.76+2.51%41,847
4.58-0.53-10.37%34,518327.0028.670.00-1544
4.56-0.10-2.15%24,448328.0032.390.00-21,876
4.26-0.08-1.84%11,395329.0032.330.00-4513
3.98+0.38+10.56%2399,161330.0030.54-2.06-6.32%21,128
3.930.00-71,301331.0031.980.00-43,278
3.24-0.01-0.31%33,679332.0033.110.00-2685
3.13+0.36+13.00%7611,573333.0034.67+1.20+3.59%2862
2.68-0.19-6.62%31,260334.0033.440.00-521,879
2.70+0.35+14.89%595,556335.0038.25+1.72+4.71%122,388
2.02-0.20-9.01%5357,775336.0038.72+3.22+9.07%2547
2.24+0.16+7.69%471,321337.0054.840.00-1122
1.73-0.16-8.47%402,406338.0040.73+3.67+9.90%2824
2.10-0.03-1.41%52621339.0041.30-56.56-57.80%135
1.82+0.18+10.98%9521,543340.0044.00+6.00+15.79%23,042
1.70+0.06+3.66%1942,622341.0040.30+0.15+0.37%2178
1.59+0.01+0.63%5651,153342.0050.530.00-139
1.32+0.26+24.53%832,079343.0040.680.00-1765
1.41+0.14+11.02%793328344.00107.770.00-212
1.30-0.06-4.41%2153,216345.0046.510.00-10896
1.19+0.34+40.00%150233346.0073.130.00-210
0.87-0.10-10.31%40285347.00-----
0.85-0.03-3.41%43864348.0074.310.00-13
0.75+0.10+15.38%421,108349.0021.790.00-20
0.90+0.05+5.88%33520,600350.0051.700.00-42,179
0.65+0.02+3.17%415,736351.0068.630.00-24
0.61-0.18-22.78%1906352.0053.490.00-22
0.61+0.15+32.61%451,535353.0030.950.00-23
0.53-0.10-15.87%803,024354.0022.520.00--0
0.650.00-189,086355.0055.630.00-44,984
0.48-0.06-11.11%1129356.0058.430.00-1012
0.57+0.09+18.75%41,559357.0065.190.00-22
0.38-0.08-17.39%22,480358.0066.740.00-45
0.510.00-2435,099359.0085.510.00--10
0.50+0.09+21.95%235,295360.0067.380.00-22,875
0.34-0.11-24.44%801,893361.0080.200.00-3040
0.29-0.11-27.50%832,205362.0088.420.00-210
0.28+0.04+16.67%5725363.0089.400.00--10
0.27-0.01-3.57%887364.00-----
0.31+0.05+19.23%3072,443365.0082.440.00-3787
0.26-0.05-16.13%71,208366.0072.090.00-10
0.23-0.04-14.81%128959367.0093.310.00--10
0.23-0.02-8.00%4789368.00-----
0.26+0.02+8.33%26678369.00-----
0.21-0.02-8.70%125,389370.0081.410.00-2118
0.22+0.01+4.76%6292,147371.0097.240.00--10
0.16-0.04-20.00%2030,259375.00101.190.00-412
0.12-0.01-7.69%102,647380.00106.130.00-2221
0.070.00-2005,446385.00111.080.00-5035
0.10+0.01+11.11%784,508390.0055.510.00-20
0.06-0.02-25.00%922,747395.00110.110.00--4
0.07+0.01+16.67%1186,949400.0097.50-2.50-2.50%4412
0.05+0.01+25.00%15206405.00-----
0.04+0.01+33.33%104,557410.00-----
0.040.00-200433415.00-----
0.02-0.02-50.00%51,006420.00145.280.00-756
0.03+0.02+200.00%9129425.00-----
0.02+0.01+100.00%2712430.00-----
0.02-0.02-50.00%5468440.00135.860.00--1
0.03+0.02+200.00%504,304450.00125.990.00--40
0.020.00-1119460.00-----
0.010.00-25241465.00160.810.00--5
0.010.00-421,102470.00165.780.00--5
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen