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
172.880.00-0075.000.020.00-1427
-----80.000.030.00-1130
-----85.000.030.00-3122
-----90.000.030.00-621
-----95.000.050.00-17
-----100.000.040.00-283
-----105.000.060.00-454
-----110.000.080.00-121
161.040.00-00115.000.060.00-203,627
-----120.000.080.00-229
-----125.000.070.00-105,437
-----130.000.170.00-50
-----135.000.110.00-20265
-----140.000.150.00-60199
-----145.000.120.00-24,986
161.570.00-12150.000.150.00-2554
136.500.00-1620155.000.200.00-6138
138.430.00-550160.000.21-0.01-4.55%1454
135.350.00-500165.000.260.00-1212
138.050.00-33170.000.25-0.10-28.57%1260
107.140.00-90175.000.33-0.02-5.71%52,896
119.940.00-294180.000.450.00-201,096
115.070.00--0185.000.51+0.05+10.87%1001,796
125.550.00-48333190.000.59-0.03-4.84%22,986
119.750.00-3332195.000.680.00-11,157
108.150.00-220200.000.860.00-72,710
81.800.00-211205.000.87-0.09-9.37%2786
98.700.00-4389210.001.07-0.14-11.57%31,981
102.33+13.04+14.60%116215.001.310.00-2550
98.20+0.62+0.64%395220.001.46-0.11-7.01%71,111
92.26+1.12+1.23%221225.001.62-0.28-14.74%14,686
86.950.00-175230.001.96-0.17-7.98%37,109
75.380.00-124235.002.25-0.62-21.60%20752
71.240.00-1485240.002.63-0.17-6.07%29,447
66.710.00-3538245.003.05-0.21-6.44%25,115
70.15+2.45+3.62%6193250.003.57-0.02-0.56%107,270
63.340.00-2668255.003.88-0.41-9.56%287,054
61.10+2.08+3.52%10103260.004.40-0.17-3.72%437,136
54.420.00-6248265.005.14-0.10-1.91%118,723
50.220.00--14268.005.46-1.62-22.88%3093
-----269.006.990.00-4308
50.540.00-382,542270.005.72-0.53-8.48%19810,555
-----271.006.480.00-2193
-----272.007.650.00-1132
-----273.007.430.00-1304
-----274.007.220.00-10114
48.25+0.32+0.67%31,990275.006.800.00-19,195
-----276.007.770.00-4131
-----277.008.030.00-1288
42.100.00--1278.007.250.00-14199
26.730.00-22279.009.110.00-1263
42.250.00-33,881280.007.28-0.36-4.71%1,10117,249
-----281.007.68-1.10-12.53%1488
36.550.00--3282.007.98-1.05-11.63%43419
30.780.00-44283.007.83-1.01-11.43%105951
-----284.009.440.00-401,175
39.870.00-63,537285.008.26-0.29-3.39%14,004
33.970.00-1314286.009.860.00-37181
36.850.00-1029287.009.920.00-5238
37.59+0.09+0.24%679288.008.960.00-5126
35.260.00--179289.0010.530.00-25106
36.050.00-74,075290.009.55-0.32-3.24%245,021
36.00+1.98+5.82%1774291.0010.730.00-1121
30.750.00-8464292.0010.100.00-20130
29.930.00-752293.0011.130.00-8237
30.630.00-144294.0011.840.00-10354
32.13+0.04+0.12%872,836295.0010.26-0.74-6.73%2114,248
29.760.00-556296.0010.43-2.34-18.32%823
29.130.00-26415297.0011.120.00-397
28.420.00-175298.0012.420.00-359
24.000.00-3062299.0011.560.00-87,357
27.210.00-265,701300.0011.50-0.30-2.54%395,335
25.550.00-1,5461,994301.0012.060.00-566
25.590.00-641302.0011.93-0.41-3.32%459
26.14-0.30-1.13%2105303.0012.19-0.40-3.18%878
22.600.00-2580304.0012.900.00-2382
24.77+1.42+6.08%354,434305.0012.95-0.18-1.37%13,986
19.760.00--0306.0013.12-0.29-2.16%3302
23.85-0.15-0.62%1472307.0013.38-0.65-4.63%32,051
21.420.00-1324308.0013.64-0.97-6.64%150
20.580.00-2454309.0014.820.00-1224
21.31+0.21+1.00%687,298310.0014.35-0.02-0.14%181,147
20.62+1.19+6.12%546311.0014.56-0.48-3.19%4123
19.70+0.02+0.10%1036312.0015.700.00-10418
19.26-0.54-2.73%1153313.0017.130.00-1,178753
18.45+1.24+7.21%12526314.0015.990.00-35264
17.670.00-1994,072315.0016.01-0.34-2.08%1547
17.11+0.11+0.65%211,562316.0016.670.00-3538
16.49+0.08+0.49%87134317.0016.51-0.35-2.08%8722
16.10+1.40+9.52%1544318.00-----
15.760.00-1525319.0022.400.00-11
14.60-0.41-2.73%184,478320.0018.150.00-231277
14.04-0.39-2.70%120321.0028.000.00--3
14.070.00-4393322.0023.640.00--1
12.100.00-11,139323.0020.160.00--1
11.440.00-16324.00-----
11.85-0.23-1.90%703,214325.0020.61+0.71+3.57%11,255
9.380.00-218326.0026.840.00--500
10.090.00-22,213327.0021.920.00--1
10.200.00-12,364328.00-----
8.600.00-130329.00-----
9.06+0.06+0.67%661,984330.0022.18-0.63-2.76%1237
8.85+1.82+25.89%326331.00-----
8.23+0.95+13.05%11332.00-----
6.140.00-14333.00-----
6.780.00-5123,993335.0025.640.00-424
6.57-0.08-1.20%13336.00-----
5.10-0.16-3.04%1951,544340.0031.020.00-276
3.80-0.02-0.52%2974345.0032.640.00-26
2.60-0.15-5.45%190343350.0038.790.00-46
1.730.00-11321355.0040.460.00-45
1.430.00-2246360.0071.910.00-128
1.070.00-474365.0067.490.00--1
0.720.00-6218370.0056.820.00-210
0.610.00-1134375.0066.850.00--1
0.49+0.04+8.89%1083380.00-----
0.360.00-37385.00-----
0.210.00-102,592390.00-----
0.200.00-1125395.00-----
0.140.00-60283400.0086.780.00-211
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen