Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,84+0,01 (+0,00%)
Börsenschluss: 4:00PM EDT

336,49 -0,35 (-0,10 %)
Nachbörse: 7:58PM EDT

In the money
Anzeigen:ListeStellage
Calls
18. September 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
315.890.00-265.000.010.00-15,518
316.100.00-102010.000.010.00-5017,397
301.480.00-5415.000.010.00-26111,097
292.500.00--020.000.010.00-2011,514
287.930.00--025.000.010.00-15,389
271.450.00--030.000.010.00-45,555
286.040.00-1035.000.010.00-5019,851
280.800.00-1040.000.010.00-2419,889
-----45.000.010.00-113,763
-----50.000.010.00-941,471
-----55.000.010.00-8,88016,995
-----60.000.010.00-517,755
-----65.000.010.00-17,075
208.000.00-20070.000.010.00-508,112
176.000.00-02575.000.010.00-211,957
-----80.000.010.00-110,576
-----85.000.010.00-156,683
-----90.000.010.00-2936,558
216.370.00-103095.000.010.00-26,562
211.350.00-1000100.000.010.00-339,605
-----105.000.010.00-18,337
201.050.00-80110.000.010.00-36010,618
161.040.00-00115.000.010.00-111,035
191.020.00-40120.000.010.00-13110,174
186.040.00-50125.000.010.00-129,563
181.360.00-1010130.000.010.00-8718,202
178.500.00-12135.000.010.00-304,333
181.800.00-11140.000.020.00-1,92017,892
175.730.00--0145.000.01-0.01-50.00%16,911
171.250.00-1010150.000.020.00-52242,559
166.250.00-105155.000.010.00-408,536
154.350.00-28160.000.020.00-7704,875
147.780.00-88165.000.020.00-185,525
166.450.00-14170.000.030.00-210,841
120.050.00-10175.000.03-0.01-25.00%15216,538
142.200.00-12180.000.040.00-28,771
126.570.00-40185.000.03-0.02-40.00%57,268
147.450.00-2021190.000.05+0.01+25.00%215,881
105.650.00-1230195.000.060.00-910,291
129.350.00-1844200.000.06-0.01-14.29%13655,803
89.900.00--0201.000.070.00-132,227
-----202.000.06-0.03-33.33%11766
-----203.000.08-0.03-27.27%1011,544
79.350.00-1111204.000.070.00-1001,709
129.200.00-20194205.000.080.00-1005,416
-----206.000.08-0.02-20.00%121,853
58.500.00-52207.000.08-0.02-20.00%31,647
55.370.00-30208.000.09+0.01+12.50%33,633
108.250.00-910209.000.110.00-3532,104
126.540.00-2403210.000.090.00-113,534
-----211.000.090.00-5012,149
47.540.00--0212.000.110.00-1982,316
56.640.00--0213.000.250.00-21,846
51.340.00--1214.000.10-0.01-9.09%481,813
99.190.00-3132215.000.110.00-216,099
90.020.00-21216.000.210.00-12,934
46.680.00--1217.000.11-0.02-15.38%11,849
87.000.00-2325218.000.140.00-1872,367
94.680.00-504219.000.120.00-801,997
118.020.00-11,432220.000.12+0.01+9.09%4625,759
65.160.00-352985221.000.120.00-1111,120
92.020.00-50746222.000.110.00-252,595
91.330.00-1489223.000.140.00-292,044
58.400.00-2580224.000.130.00-23,248
108.570.00-10956225.000.14-0.01-6.67%3,04018,902
69.200.00-3560226.000.160.00-11,715
80.150.00-1708227.000.180.00-1142,059
101.480.00-20718228.000.160.00-162,345
64.770.00-31,229229.000.150.00-11,334
107.06+1.06+1.00%6886230.000.15-0.01-6.25%503159,587
81.580.00-2216231.000.17-0.03-15.00%401,943
100.260.00-3324232.000.150.00-12,627
98.770.00-1343233.000.170.00-344,036
90.000.00-1247234.000.160.00-65,383
88.290.00-1686235.000.19-0.01-5.00%939,366
62.810.00-2788236.000.200.00-41,781
76.390.00-1638237.000.200.00-12,294
78.020.00-2691238.000.250.00-43,096
69.910.00-161,170239.000.250.00-1034,811
97.740.00-13,217240.000.220.00-8066,006
80.480.00-121,825241.000.240.00-67,667
75.600.00-12,753242.000.290.00-2876,716
94.910.00-12,988243.000.310.00-26,858
93.900.00-12,849244.000.24-0.03-11.11%107,438
91.89-0.25-0.27%154,179245.000.26+0.01+4.00%2720,562
92.080.00-50246.000.26-0.02-7.14%18,014
71.120.00-11,760247.000.300.00-16,762
86.500.00-1002,379248.000.28-0.01-3.45%22510,373
64.150.00-11,779249.000.370.00-1904,602
86.91-0.89-1.01%134,055250.000.28-0.01-3.45%1,077147,882
86.450.00-22,505251.000.30-0.11-26.83%53,331
67.060.00-11,470252.000.310.00-17,853
76.450.00-1843253.000.33+0.01+3.13%15,322
71.210.00-22,254254.000.360.00-53,573
82.56-0.58-0.70%52,751255.000.35-0.02-5.41%42,55950,948
74.140.00-22,311256.000.350.00-182,563
59.110.00-151,274257.000.36-0.02-5.26%234,561
64.920.00-11,307258.000.38-0.01-2.56%205,404
63.980.00-11,277259.000.390.00-203,164
77.32+0.03+0.04%76,836260.000.39-0.03-7.14%42862,530
69.160.00-21,226261.000.42-0.01-2.33%262,615
70.190.00-21,624262.000.430.00-344,802
52.800.00-6121,445263.000.44-0.01-2.22%354,266
72.700.00-12,313264.000.460.00-483,444
71.46-0.95-1.31%13,058265.000.48+0.02+4.35%4324,366
69.010.00-12,170266.000.48-0.01-2.04%464,179
69.160.00-12,094267.000.50-0.02-3.85%2411,035
68.64+0.45+0.66%31,222268.000.520.00-375,336
68.09+2.38+3.62%101,727269.000.54-0.02-3.57%434,908
67.64+0.50+0.74%2816,028270.000.53-0.04-7.02%90,06544,148
57.380.00-12,357271.000.580.00-6110,623
65.090.00-75,363272.000.600.00-357,780
50.860.00-11,276273.000.620.00-608,522
60.200.00-15,013274.000.640.00-2288,532
62.660.00-387,396275.000.61-0.05-7.58%4,32133,250
58.100.00-102,657276.000.690.00-5006,162
57.390.00-12,222277.000.66-0.05-7.04%377,579
58.180.00-32,713278.000.740.00-2718,568
58.360.00-42,570279.000.770.00-3,1686,702
57.79-0.18-0.31%219,842280.000.74-0.08-9.76%3,47565,310
56.950.00-392,980281.000.83+0.01+1.22%22610,350
55.170.00-24,567282.000.850.00-429,590
54.74+0.74+1.37%45,051283.000.83-0.04-4.60%1095,811
53.99-0.30-0.55%15,920284.000.92-0.02-2.13%397,115
51.89-2.11-3.91%1113,860285.000.87-0.08-8.42%46,53442,525
52.10+4.91+10.40%32,884286.000.99-0.03-2.94%435,670
51.980.00-52,661287.001.020.00-707,881
50.130.00-74,366288.001.07+0.01+0.94%3,3315,494
41.180.00-23,423289.001.05-0.04-3.67%28915,298
47.59+0.02+0.04%70526,528290.001.09-0.10-8.40%10,95147,785
46.910.00-110,325291.001.220.00-2796,985
46.290.00-75,727292.001.23-0.01-0.81%5194,840
44.540.00-22,727293.001.31+0.01+0.77%3437,180
43.960.00-412,131294.001.38+0.04+2.99%5035,786
42.99+0.58+1.37%315,942295.001.32-0.10-7.04%50471,627
41.79-0.51-1.21%44,327296.001.38-0.08-5.48%1617,484
42.750.00-111,314297.001.57+0.02+1.29%1149,289
39.44-1.77-4.30%15,659298.001.50-0.12-7.41%1329,429
39.75-0.27-0.67%13,218299.001.680.00-5613,436
37.95-0.51-1.33%7756,708300.001.64-0.11-6.29%12,539135,210
36.66-0.95-2.53%35,030301.001.75-0.05-2.78%27413,476
36.840.00-413,577302.001.73-0.17-8.95%1748,967
35.790.00-415,891303.001.81-0.09-4.74%25021,677
34.400.00-116,581304.002.05+0.07+3.54%4010,338
33.55+0.51+1.54%222,406305.001.99-0.11-5.24%8,12140,622
33.09+0.65+2.00%218,393306.002.11-0.09-4.09%8622,905
31.83-0.82-2.51%1020,483307.002.24-0.07-3.03%12318,214
30.41-1.40-4.40%315,096308.002.31-0.06-2.53%64113,324
30.30-0.15-0.49%1019,871309.002.35-0.05-2.08%89912,680
28.65-0.58-1.98%12050,829310.002.53+0.01+0.40%14,527166,605
27.96-1.19-4.08%216,233311.002.53-0.11-4.17%3,62019,890
26.58-1.82-6.41%15,05416,558312.002.64-0.15-5.38%93112,556
25.65-1.45-5.35%417,882313.002.86-0.02-0.69%62913,765
24.84-0.90-3.50%59,593314.002.92-0.09-2.99%76813,772
24.38-0.04-0.16%2249,399315.003.04-0.12-3.80%3,06356,760
23.04-0.80-3.36%814,646316.003.12-0.19-5.74%66110,717
22.45-0.53-2.31%519,280317.003.27-0.08-2.39%67815,156
21.47-0.16-0.74%7416,760318.003.39-0.13-3.69%68118,862
21.29+0.29+1.38%11711,908319.003.56-0.17-4.56%4909,002
19.67-0.84-4.10%24046,076320.003.78-0.07-1.82%17,05966,193
18.99-0.42-2.16%5919,437321.003.90-0.10-2.50%36111,094
18.29-0.32-1.72%13835,986322.004.00-0.18-4.31%15,19943,319
17.46-0.39-2.18%11615,898323.004.20-0.14-3.23%9207,592
16.30-0.94-5.45%7711,207324.004.39-0.11-2.44%1,2057,637
15.50-0.63-3.91%1,03857,338325.004.68-0.02-0.43%3,11258,831
14.86-0.23-1.52%31911,224326.004.80-0.23-4.57%8156,129
14.18-0.42-2.88%13717,186327.005.09-0.13-2.49%1,0478,105
13.42-0.32-2.33%7210,392328.005.39-0.10-1.82%1,3257,081
12.62-0.34-2.62%3068,639329.005.64-0.04-0.70%1,8188,043
11.67-0.38-3.15%48553,454330.005.87-0.09-1.51%5,10127,542
10.93-0.57-4.96%855,644331.006.09-0.05-0.81%1,6136,134
10.37-0.35-3.26%36415,787332.006.39-0.11-1.69%1,7945,655
9.70-0.14-1.42%79418,868333.006.83-0.01-0.15%1,8857,128
9.02-0.34-3.63%1,07210,254334.007.16+0.01+0.14%2,4466,572
8.34-0.16-1.88%4,52833,280335.007.50+0.04+0.54%5,82531,957
7.68-0.33-4.12%1,58913,981336.007.94+0.06+0.76%2,6798,680
6.83-0.57-7.70%3,68310,549337.008.40+0.10+1.20%1,1613,813
6.40-0.36-5.33%2,26212,286338.008.57-0.10-1.15%4984,012
5.80-0.42-6.75%1,0938,838339.009.05+0.07+0.78%2172,583
5.20-0.44-7.80%6,67865,667340.009.70+0.15+1.57%2,79224,419
4.80-0.35-6.80%1,3707,807341.0010.42+0.37+3.68%39958
4.27-0.31-6.77%1,02186,847342.0010.60-0.15-1.40%24965
3.81-0.38-9.07%1,5467,377343.0011.17-0.10-0.89%1231,897
3.36-0.42-11.11%3,2649,701344.0012.07+0.36+3.07%104852
2.98-0.44-12.87%92713,247345.0012.41-0.04-0.32%3932,278
2.62-0.39-12.96%1,1476,016346.0013.48+0.37+2.82%36719
2.37-0.32-11.90%8224,811347.0013.73-0.48-3.38%159649
2.05-0.32-13.50%7758,118348.0014.40-0.10-0.69%31186
1.80-0.30-14.29%3,1897,322349.0014.88-0.20-1.33%2314
1.58-0.29-15.51%2,26766,662350.0016.32+0.15+0.93%10423,263
1.36-0.32-19.05%28710,298351.0016.290.00-35252
1.18-0.29-19.73%25819,272352.0017.33-0.43-2.42%30275
1.05-0.19-15.32%2337,231353.0018.98+1.43+8.15%3196
0.90-0.24-21.05%28012,301354.0019.57+0.59+3.11%13403
0.77-0.22-22.22%56429,083355.0020.25-0.22-1.07%3889,326
0.67-0.26-27.96%5784,371356.0024.080.00-220
0.60-0.19-24.05%3213,957357.0024.840.00-1329
0.52-0.19-26.76%912,978358.0023.53-1.74-6.89%512
0.46-0.18-28.12%256,020359.0023.980.00-80499
0.40-0.13-24.53%25218,264360.0025.22+0.42+1.69%4103,325
0.34-0.14-29.17%215,555361.0026.480.00-30356
0.30-0.11-26.83%313,111362.0028.810.00-2119
0.26-0.11-29.73%182,786363.0030.740.00-50585
0.23-0.16-41.03%311,937364.0029.58+1.28+4.52%1223
0.19-0.09-32.14%5092,653365.0029.36+0.43+1.49%1785
0.18-0.07-28.00%971,693366.0030.550.00-336
0.15-0.09-37.50%242,017367.0054.940.00-3991
0.13-0.08-38.10%161,358368.0034.800.00-6117
0.12-0.10-45.45%11626369.0035.670.00-71224
0.10-0.09-47.37%427,256370.0035.260.00-123728
0.10-0.08-44.44%55,364371.0037.070.00-16188
0.06-0.03-33.33%12727,411375.0041.380.00-14105
0.05-0.02-28.57%2,0037,291380.0045.30+0.30+0.67%2,020449
0.03-0.02-40.00%448,441385.0049.67-1.70-3.31%2392
0.030.00-15,886390.0054.25-1.73-3.09%6137
0.020.00-11624,180395.0061.960.00-2120
0.010.00-1719,045400.0065.950.00-50345
0.010.00-30880405.0089.100.00-20119
0.010.00-205,135410.0097.180.00-7878
0.010.00-11,265415.00102.160.00-5757
0.010.00-14,658420.0087.800.00-2060
0.010.00-4456425.00105.580.00-4545
0.010.00-1001,929430.00117.130.00-3737
0.010.00-20749440.00127.200.00-2526
0.010.00-1146,528450.00125.990.00--40
0.010.00-50432460.00147.150.00-1616
0.010.00-1001,275465.00160.810.00--5
0.010.00-41,364470.00150.200.00-222
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen