SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
30. September 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
101.600.00-4236185.001.17+0.04+3.54%123,165
99.200.00-1150190.001.220.00-12,301
66.320.00-21195.001.55+0.08+5.44%7288
62.360.00-13199.001.66+0.15+9.93%45901
93.430.00-126200.001.50-0.35-18.92%463,136
-----201.001.75+0.13+8.02%2369
-----202.001.750.00-314
-----203.001.880.00-127
-----204.002.02-0.51-20.16%128
73.980.00-64205.001.800.00-2817,168
-----206.002.00-0.31-13.42%435
-----207.002.210.00-340
-----208.001.97-0.32-13.97%156
68.340.00-25209.001.900.00-332
80.100.00-416210.002.00-0.07-3.38%13619
79.220.00--1211.002.460.00-926
-----212.002.540.00-230
-----213.002.350.00-1036
-----214.002.350.00-417
47.650.00--0215.002.31-0.33-12.50%11,454
-----216.005.110.00-128
-----217.002.560.00-332
26.850.00-2323218.003.430.00-100168
68.100.00-2575219.002.81+0.26+10.20%263
84.51+18.93+28.87%1067220.002.69-0.31-10.33%182,537
83.50+12.05+16.86%10407221.002.590.00-1101
68.110.00-263222.002.75-0.04-1.43%149
69.670.00-2297223.003.710.00-1047
38.400.00-1105224.003.150.00-1289
79.22+10.97+16.07%199225.003.46+0.59+20.56%22,157
59.090.00-274226.007.550.00-1119
65.570.00-272227.003.53+0.52+17.28%1287
64.500.00-243228.007.160.00-5277
65.130.00-21229.003.73+0.22+6.27%1521
74.70+5.30+7.64%1119,016230.003.29-0.04-1.20%3019,813
52.150.00-1152231.004.510.00-1326
42.900.00-230232.004.18-0.02-0.48%6101
60.020.00-2352233.003.570.00-2112
63.020.00-3294234.004.760.00-161
67.940.00-3291235.004.00-0.12-2.91%7510
32.620.00-2364236.004.50+0.65+16.88%3173
37.140.00-1304237.004.910.00-124
32.460.00-2338238.004.77+0.45+10.42%134
55.860.00-2320239.004.500.00-1199
48.970.00-3332240.004.35-0.36-7.64%214,102
54.500.00-1191241.006.520.00-1893
49.690.00-19242.005.28+0.33+6.67%1629
52.740.00-12243.004.640.00-290
48.060.00-2109244.005.080.00-3166
59.510.00-8264245.005.70+0.46+8.78%10373
41.100.00-142246.005.76+0.09+1.59%251
54.990.00-1111247.005.050.00-1245
42.940.00-21,510248.006.06-1.33-18.00%11,512
52.000.00-163249.006.180.00-195
55.130.00-5274250.005.35-0.56-9.48%1502,925
46.520.00-435251.005.650.00-1332
57.010.00-2168252.006.79-1.31-16.17%30148
52.95+2.85+5.69%64,393253.006.90+1.23+21.69%324,402
36.230.00-1021254.006.850.00-173
50.670.00-566255.006.63+0.07+1.07%72,441
42.500.00-18256.006.930.00-1584
42.140.00-4122257.006.380.00-12465
39.910.00-2307258.007.62+0.41+5.69%1158
38.980.00-2327259.007.260.00-24417
50.500.00-3735260.007.05-0.36-4.86%993,215
45.490.00-10359261.008.930.00-2595
48.090.00-2505262.0011.140.00-1338
37.300.00-2691263.007.150.00-5264
37.950.00-2666264.007.440.00-3328
42.420.00-4985265.008.400.00-56501
33.500.00-2171266.008.780.00-4478
40.900.00-26958267.009.300.00-1207
29.770.00-1383268.009.200.00-14180
38.770.00-1284269.0011.360.00-1269
40.76+2.06+5.32%1879270.008.60-0.45-4.97%841,904
39.19+1.40+3.70%2503271.0010.12-0.26-2.50%1160
34.640.00-2372272.0010.35+1.61+18.42%1754
37.27+0.93+2.56%227273.0010.050.00-1207
34.880.00-1598274.0013.010.00-1229
35.24+1.69+5.04%91,938275.009.62-0.62-6.05%1043,686
30.520.00-11,121276.0010.000.00-91,089
35.95+5.00+16.16%51,634277.0011.010.00-1522
32.800.00-1433278.0011.110.00-11,233
32.39+11.41+54.39%2301279.0011.41+0.40+3.63%1529
31.83-1.44-4.33%2449280.0010.70-0.86-7.44%912,355
26.230.00-4468281.0011.060.00-61277
31.900.00-41,047282.0012.37-1.23-9.04%1294
26.660.00-1423283.0011.07+0.17+1.56%3208
28.190.00-2575284.0012.610.00-15363
29.74-0.28-0.93%384,443285.0012.81+1.25+10.81%172,416
28.300.00-611,161286.0016.300.00-3749
28.810.00-2688287.0013.95+2.05+17.23%200361
26.87+4.77+21.58%10875288.0013.550.00-2554
27.470.00-1721289.0014.400.00-2314
26.04-1.01-3.73%522,042290.0013.00-1.05-7.47%2404,350
19.720.00-24391291.0014.54+1.54+11.85%3348
22.69+0.83+3.80%10840292.0013.210.00-2531
23.52+2.22+10.42%11753293.0015.25-0.21-1.36%2702
21.64-1.28-5.58%14,316294.0016.69+1.24+8.03%1315
22.620.00-2942295.0014.74-1.16-7.30%87789
19.95+0.89+4.67%5196296.0014.600.00-37283
21.740.00-103245297.0014.810.00-1382
18.90+1.22+6.90%6251298.0018.08+2.79+18.25%1278
19.72+2.47+14.32%2849299.0016.710.00-12544
18.75-1.55-7.64%371,478300.0016.41-0.90-5.20%136976
18.750.00-4847301.0016.63-1.10-6.20%20509
17.39-1.36-7.25%61,146302.0019.31+2.99+18.32%71,030
15.30-2.99-16.35%121,081303.0018.00-0.62-3.33%5227
16.34+2.44+17.55%211,520304.0018.00-0.70-3.74%7775
15.10-0.40-2.58%4558305.0018.24-1.43-7.27%272,356
14.78+1.95+15.20%2254306.0018.63+0.71+3.96%5562,000
13.27-2.36-15.10%11,128307.0019.17+0.37+1.97%4481,182
15.140.00-22654308.0020.87+2.06+10.95%5701,087
14.380.00-651,311309.0021.42-22.30-51.01%354608
13.07+0.06+0.46%20424310.0021.74+2.23+11.43%121,819
12.40+2.35+23.38%291,227311.0020.97-2.39-10.23%512827
12.700.00-11825312.0022.05-3.48-13.63%121572
10.26+1.18+13.00%101,044313.0022.000.00-1449
9.94-0.31-3.02%2943314.0023.38-4.94-17.44%21,725
9.15-0.83-8.32%1459315.0024.87+3.07+14.08%22,017
9.07+1.38+17.95%1313316.0078.510.00-20
9.22+0.42+4.77%23972317.0029.970.00-11,075
7.56-1.99-20.84%2863318.0039.040.00-2775
9.170.00-181,321319.0031.400.00-1312
7.95+0.60+8.16%461,043320.0026.350.00-4646
8.050.00-11757321.0036.130.00-2345
5.690.00-2279322.0028.090.00-2855
5.65-1.75-23.65%31,356323.0029.95-0.20-0.66%1857
5.340.00-300854324.0048.800.00-20528
5.68-0.72-11.25%32928325.0028.940.00-2557
4.62+1.24+36.69%47440326.0085.110.00-2557
5.00-0.49-8.93%1382327.0044.040.00-4315
4.64-0.55-10.60%1658328.0049.350.00-2565
3.92-0.43-9.89%1707329.0039.900.00-1317
3.92-0.33-7.76%161,473330.0034.80+0.64+1.87%11140
3.38+0.24+7.64%1685331.0033.90+0.61+1.83%10358
3.52+0.98+38.58%11,034332.0054.350.00-1370
3.700.00-22199333.0032.500.00-42122
2.90-0.39-11.85%20204334.0056.660.00-1182
2.51-0.24-8.73%31,149335.0038.110.00-182
2.64+0.05+1.93%2169336.0042.750.00-181,062
1.950.00-1100337.0045.010.00-122
1.280.00-152338.0062.560.00-100
2.000.00-2129339.0063.410.00-100
2.11+0.13+6.57%201,032340.0059.440.00-163
2.00+0.03+1.52%128102341.0050.210.00-42
1.230.00-2106342.0041.50+1.75+4.40%125
1.260.00-633343.0070.410.00--10
1.420.00-35344.0071.320.00-210
1.11-0.39-26.00%24,477345.0053.080.00-411,362
1.03-0.39-27.46%517346.0073.170.00-2514
1.320.00-236347.0046.00+1.83+4.14%4234
0.90+0.13+16.88%3202348.0020.040.00-20
1.12+0.11+10.89%2107349.0063.050.00-4253
1.05+0.13+14.13%295,926350.0057.600.00-1337
1.000.00-1181351.0020.150.00-20
0.970.00-15782352.00-----
0.65-0.11-14.47%10774353.00-----
0.60-0.10-14.29%57,354354.0026.030.00-20
0.68+0.10+17.24%16,534355.0082.420.00-111
0.51-0.02-3.77%1505356.0024.320.00--0
0.420.00-8308357.00-----
0.59+0.02+3.51%678358.00-----
0.43+0.07+19.44%833359.0085.530.00--10
0.46-0.07-13.21%23982360.0067.150.00-12
0.420.00-710361.0087.470.00--1
0.37-0.03-7.50%51,531362.0088.440.00--10
0.30-0.10-25.00%2429363.0089.420.00--10
0.320.00-2217364.0090.400.00--10
0.29-0.09-23.68%681,694365.00118.580.00-23
0.41+0.10+32.26%6548366.00-----
0.25-0.03-10.71%5638367.0093.330.00--10
0.25-0.03-10.71%4639368.00119.780.00--0
0.23-0.05-17.86%131,874369.00132.500.00--0
0.20-0.07-25.93%18243370.0081.400.00-64
0.23-0.05-17.86%177174371.00123.720.00-211
0.15-0.08-34.78%4462375.0076.050.00-178
0.150.00-12179380.00101.760.00-24
0.09-0.04-30.77%246385.00-----
0.10-0.01-9.09%361,594390.00140.720.00--1
0.06-0.02-25.00%2043,303395.00102.960.00-16
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen