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

336,50 -0,34 (-0,10 %)
Nachbörse: 7:26PM EDT

In the money
Anzeigen:ListeStellage
Calls
30. September 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
149.990.00-1010185.000.08-0.01-11.11%515,102
131.650.00-11190.000.100.00-445,012
66.320.00-20195.000.12+0.01+9.09%12,391
113.210.00-13199.000.130.00-5801,591
136.780.00-128200.000.130.00-27110,899
-----201.000.150.00-4801,058
-----202.000.14-0.01-6.67%8323
-----203.000.210.00-8346
-----204.000.14-0.08-36.36%1512
73.980.00-64205.000.150.00-2487,136
-----206.000.290.00-1335
-----207.000.240.00-1252
-----208.000.190.00-257469
68.340.00-25209.000.190.00-594624
101.700.00-214210.000.18-0.01-5.26%51,841
79.220.00--1211.000.160.00-1428
-----212.000.180.00-1762
-----213.000.410.00-6230
92.120.00-10214.000.280.00-10323
47.650.00--1215.000.19-0.02-9.52%14,739
90.460.00-10216.000.320.00-1207
-----217.000.210.00-2807
26.850.00-2323218.000.340.00-3,0003,120
88.700.00-2525219.000.390.00-6286
92.160.00-276220.000.24+0.01+4.35%11132,595
87.950.00-2398221.000.400.00-3425
92.220.00-5016222.000.240.00-4221
93.760.00-2296223.000.25-0.02-7.41%28500
38.400.00-1105224.000.25-0.03-10.71%1541
101.910.00-299225.000.26-0.02-7.14%73,131
59.090.00-274226.000.27+0.03+12.50%5489
99.950.00-172227.000.570.00-100662
79.040.00-143228.000.29-0.22-43.14%240632
65.130.00-21229.000.370.00-1541
104.350.00-2518,737230.000.30-0.02-6.25%5520,480
98.850.00-1153231.000.310.00-1520
42.900.00-230232.000.320.00-18336
60.020.00-2352233.000.450.00-12454
88.430.00-8293234.000.380.00-1883
79.840.00-11290235.000.350.00-223,659
32.620.00-2364236.000.380.00-1719
85.480.00-6346237.000.640.00-2291,281
84.710.00-4340238.000.500.00-11,188
84.420.00-2375239.001.100.00-23812
93.490.00-2550240.000.38-0.04-9.52%3727,166
54.500.00-1191241.000.39-0.01-2.50%21,386
81.850.00-19242.000.42-0.03-6.67%11,329
88.940.00-5631243.000.580.00-5852
79.120.00-48132244.000.45+0.05+12.50%12,037
61.620.00-43273245.000.45-0.02-4.26%22,589
81.280.00-444246.000.48+0.01+2.13%11,985
54.990.00-1111247.001.100.00-12305
89.060.00-1,5001,554248.000.49-0.03-5.77%1022,115
52.000.00-163249.000.50-0.58-53.70%11,346
83.180.00-44311250.000.50-0.03-5.66%7314,214
46.520.00-435251.000.500.00-2938
58.250.00-5168252.000.540.00-1195
61.540.00-3124,394253.000.740.00-34,622
57.200.00-118254.000.670.00-31,447
80.090.00-1140255.000.59+0.01+1.72%164,919
56.500.00-19256.000.690.00-1736
58.800.00-12133257.000.620.00-2595
56.870.00-282589258.000.730.00-3479
52.700.00-1327259.000.780.00-124811
73.900.00-4719260.000.68-0.06-8.11%374,136
63.320.00-2453261.000.890.00-20978
72.100.00-1509262.000.720.00-11,042
37.300.00-2691263.000.750.00-11,256
53.960.00-2665264.000.800.00-11,208
68.300.00-16988265.000.83+0.01+1.22%142,570
68.220.00-9175266.000.800.00-3772
65.780.00-141,018267.000.89+0.03+3.49%11,529
65.460.00-7378268.000.870.00-17615
64.710.00-91292269.000.990.00-42,129
66.290.00-1973270.000.95-0.04-4.04%104,970
61.990.00-4636271.000.980.00-31,307
62.270.00-91374272.001.02+0.02+2.00%351,578
48.340.00-5117273.001.07+0.06+5.94%10583
53.050.00-1633274.001.10+0.07+6.80%7452,368
62.42-1.37-2.15%191,728275.001.15+0.01+0.88%17014,025
62.120.00-11,238276.001.08-0.06-5.26%11,533
57.280.00-841,633277.001.22+0.04+3.39%12,643
60.660.00-5879278.001.28+0.04+3.23%21,239
54.600.00-2598279.001.31+0.09+7.38%1922,242
58.14-0.17-0.29%3978280.001.270.00-1,1164,695
45.300.00-5649281.001.350.00-11,183
56.720.00-5526282.001.39-0.04-2.80%91,399
51.890.00-70432283.001.45+0.06+4.32%193898
54.27+2.15+4.13%3852284.001.48-0.02-1.33%2782
52.29-0.33-0.63%2243,532285.001.52-0.02-1.30%18811,248
52.030.00-5001,154286.001.670.00-5002,119
51.840.00-170790287.001.690.00-12,974
45.940.00-1968288.001.710.00-22,578
49.250.00-19678289.001.81-0.09-4.74%12,127
47.68-0.66-1.37%632,385290.001.76-0.09-4.86%1408,751
47.37-0.05-0.11%2404291.001.900.00-31,687
45.210.00-8449292.001.91-0.18-8.61%31,190
42.830.00-11,683293.002.09+0.05+2.45%101,076
45.190.00-1,6894,536294.002.090.00-21582
43.48-0.42-0.96%171,004295.002.24+0.02+0.90%173,815
42.61+0.71+1.69%1243296.002.230.00-11,366
37.960.00-1421297.002.22-0.16-6.72%104,786
40.11-1.44-3.47%1590298.002.400.00-2959
41.000.00-11,292299.002.42+0.04+1.68%6920
38.86-0.16-0.41%22,096300.002.50-0.05-1.96%1,38730,327
38.00-1.00-2.56%21,073301.002.72+0.11+4.21%2800
36.360.00-11,402302.002.82+0.12+4.44%21,721
35.97-0.61-1.67%31,725303.002.780.00-3989
34.560.00-142,371304.003.00+0.15+5.26%8981
34.15-0.16-0.47%151,142305.002.95-0.10-3.28%3614,686
33.56-0.21-0.62%191,028306.003.07-0.14-4.36%112,489
33.370.00-561,442307.003.37+0.07+2.12%21,634
31.49-0.86-2.66%11,328308.003.52+0.22+6.67%371,853
29.850.00-11,765309.003.61+0.06+1.69%85,362
29.65+0.15+0.51%742,709310.003.52-0.13-3.56%7355,303
29.850.00-42,346311.003.86+0.06+1.58%861,956
27.71-0.91-3.18%12,314312.003.69-0.31-7.75%1972,321
26.87-0.14-0.52%12,215313.004.10-0.15-3.53%261,956
27.270.00-203,329314.003.99-0.03-0.75%203,564
25.10-0.44-1.72%93,310315.004.28-0.11-2.51%13112,370
24.68-0.25-1.00%13,836316.004.52+0.46+11.33%51,414
23.81+1.75+7.93%12,931317.004.70+0.38+8.80%292,829
23.230.00-61,960318.004.70+0.06+1.29%44,935
22.23-0.57-2.50%32,652319.005.07+0.10+2.01%162,419
20.95-0.19-0.90%214,242320.005.03+0.08+1.62%2,83015,087
20.35-0.87-4.10%13,388321.005.27+0.07+1.35%23,229
20.500.00-43,534322.005.29-0.03-0.56%23,006
19.520.00-13,266323.005.53+0.01+0.18%502,590
18.500.00-43,617324.005.84-0.24-3.95%292,058
17.23+0.18+1.06%585,637325.006.12+0.12+2.00%763,509
16.02-0.12-0.74%22,658326.006.22-0.04-0.64%1031,732
16.370.00-22,517327.006.33-0.17-2.62%1491,211
14.13-1.47-9.42%83,225328.006.66-0.34-4.86%19832
14.500.00-112,484329.006.85-0.17-2.42%5995
12.79-0.50-3.76%408,249330.007.39-0.01-0.14%5611,071
12.35+0.21+1.73%83,087331.007.72+0.24+3.21%10752
11.36-0.68-5.65%474,926332.008.15+0.02+0.25%222,733
10.92+0.22+2.06%33,286333.008.05-0.27-3.25%70473
10.00-0.57-5.39%23,557334.008.95+0.29+3.35%219753
9.36-0.42-4.29%366,314335.008.88-0.07-0.78%102397
8.90-0.24-2.63%1153,134336.009.15-0.08-0.87%2271,420
8.15-0.39-4.57%2192,985337.009.64-0.17-1.73%473219
7.66-0.09-1.16%813,353338.0010.05-0.01-0.10%30131
6.86-0.45-6.16%422,223339.0010.19-0.32-3.04%148
6.52-0.25-3.69%1014,443340.0010.88-0.24-2.16%42359
5.91-0.19-3.11%211,834341.0011.21-0.60-5.08%423
5.40-0.29-5.10%261,326342.0011.63-0.37-3.08%549
4.78-1.12-18.98%52,638343.0012.500.00-452
4.42-0.29-6.16%86810344.0013.29+0.95+7.70%243
4.16-0.19-4.37%235,988345.0014.01+0.36+2.64%261,397
3.78-0.20-5.03%7652346.0020.760.00-3517
3.29-0.30-8.36%1744347.0016.030.00-1249
2.93-0.29-9.01%109634348.0027.950.00-1298
2.91-0.39-11.82%1352349.0018.990.00-6292
2.36-0.30-11.28%4167,409350.0016.93+0.65+3.99%43420
2.12-0.36-14.52%20429351.0027.700.00-17
1.87-0.29-13.43%351,113352.0019.360.00-136
1.67-0.45-21.23%7787353.00-----
1.46-0.40-21.51%307,678354.0052.970.00-1110
1.43-0.15-9.49%2,2117,341355.0020.77+0.42+2.06%2,00038
1.32-0.15-10.20%3847356.0024.320.00--1
1.08-0.20-15.62%211,817357.0025.700.00-11
0.93-0.36-27.91%669,793358.0023.270.00-21
0.94-0.13-12.15%4937359.0085.530.00--10
0.75-0.17-18.48%893,221360.0024.480.00-282
0.77-0.03-3.75%5675361.0087.470.00--1
0.67-0.13-16.25%11,628362.0032.160.00-210
0.56-0.12-17.65%22923363.0089.420.00--10
0.47-0.13-21.67%1011,418364.0028.250.00-414
0.42-0.22-34.38%253,198365.0029.040.00-212
0.39-0.10-20.41%49414366.0036.200.00-206104
0.40-0.05-11.11%1518367.0031.75-3.08-8.84%2814
0.480.00-21621368.0037.840.00-406203
0.31-0.10-24.39%202,094369.0032.860.00-2280
0.26-0.11-29.73%1,0842,268370.0034.43+0.17+0.50%1,000364
0.23-0.12-34.29%27599371.0038.160.00-2379
0.17-0.06-26.09%1001,014375.0038.730.00-2284
0.11-0.05-31.25%103,331380.0045.870.00-2444
0.100.00-13,442385.0048.820.00-2302
0.05-0.01-16.67%55,700390.0059.700.00-41
0.040.00-104,299395.0091.300.00-18
0.02-0.02-50.00%444,442400.0063.600.00-42
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen