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: 6:34PM EDT

In the money
Anzeigen:ListeStellage
Calls
16. Oktober 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
185.550.00-40110.000.020.00-1012,096
-----115.000.030.00-354,594
139.900.00-200120.000.030.00-11,619
186.630.00-8000125.000.050.00-1813
181.630.00-1,2000130.000.040.00-14,156
176.650.00-1,8000135.000.050.00-23,766
171.650.00-4,1000140.000.050.00-87,725
166.640.00-3,7000145.000.050.00-92,097
161.650.00-4,0000150.000.06-0.01-14.29%7552,733
156.590.00-1,6000155.000.080.00-512,899
151.590.00-1,6000160.000.09-0.01-10.00%202,163
146.420.00-1,0500165.000.100.00-22,522
131.050.00-200170.000.13+0.01+8.33%39,732
126.120.00-200175.000.140.00-7743,265
126.700.00-10180.000.160.00-5712,710
82.640.00-5582185.000.190.00-52,964
123.070.00-10190.000.210.00-2111,406
71.760.00-6932195.000.24-0.01-4.00%283,785
135.490.00-12517200.000.270.00-25320,256
-----201.000.260.00-21,235
63.870.00--0202.000.290.00-20209
63.850.00--1203.000.280.00-50725
62.430.00--3204.000.290.00-851,093
115.970.00-30260205.000.310.00-51,416
80.640.00-10206.000.290.00-2825
-----207.000.33+0.02+6.45%2091,175
53.000.00--0208.000.320.00-3899
-----209.000.35-0.08-18.60%21,167
127.840.00-12585210.000.350.00-1015,879
51.950.00-20211.000.400.00-1502
33.280.00-1520212.000.38+0.01+2.70%1888
78.370.00-20213.000.38+0.03+8.57%891,242
42.270.00-126214.000.39+0.02+5.41%238789
100.520.00-2729215.000.41+0.01+2.50%2203,313
30.700.00-304304216.000.410.00-208686
47.530.00--0217.000.42-0.13-23.64%242380
47.740.00-20218.000.530.00-15594
64.130.00-45219.000.540.00-1323
106.250.00-7880220.000.450.00-1,1559,641
50.990.00-2153221.000.480.00-11773
102.840.00-1311222.000.480.00-1745
25.800.00-1012223.000.48-0.01-2.04%201,055
72.050.00-1411224.000.480.00-51498
111.000.00-7220225.000.500.00-1,2204,472
106.880.00-2626226.000.51-0.02-3.77%151,360
43.000.00-284137227.000.53-0.03-5.36%3995
94.570.00-30115228.000.55-0.03-5.17%3718
58.030.00-1471229.000.55-0.04-6.78%9570
104.810.00-21,302230.000.56-0.02-3.45%63311,499
59.080.00-2595231.000.58+0.04+7.41%8851
102.420.00-20361232.000.61-0.01-1.61%32,809
104.130.00-4955233.000.61+0.03+5.17%82,278
100.580.00-1981,844234.000.64-0.04-5.88%32,611
100.750.00-35811235.000.640.00-605,410
86.570.00-3928236.000.66+0.04+6.45%312,654
85.800.00-2566237.000.69+0.03+4.55%54,143
97.670.00-2296238.000.71-0.03-4.05%32,587
84.620.00-4483239.000.74+0.01+1.37%4821
95.230.00-14419240.000.75+0.02+2.74%87913,962
89.070.00-11,027241.000.76-0.04-5.00%51,499
81.960.00-42,046242.000.78+0.01+1.30%4742
81.000.00-4865243.000.810.00-31,520
57.350.00-10244.000.83+0.04+5.06%31,196
87.670.00-1883245.000.82-0.01-1.20%585,114
83.770.00-2536246.000.88+0.01+1.15%72,770
81.060.00-34276247.000.86-0.09-9.47%231,016
86.650.00-1462248.000.91-0.04-4.21%1222,152
75.310.00-258223249.000.90-0.05-5.26%71,136
86.91-0.74-0.84%271,890250.000.94-0.02-2.08%30141,004
73.270.00-2666251.001.00+0.01+1.01%27833
72.370.00-6929252.000.97-0.04-3.96%30839
81.790.00-4936253.001.040.00-23894
80.930.00-11,413254.001.08+0.03+2.86%4492
81.99-0.68-0.82%21,620255.001.11+0.02+1.83%5137,769
66.900.00-21,083256.001.14+0.02+1.79%3987
67.310.00-41,217257.001.13+0.05+4.63%51,304
72.690.00-121,134258.001.21-0.05-3.97%41,680
71.830.00-194988259.001.22-0.01-0.81%31,712
77.420.00-12,100260.001.22-0.04-3.17%80768,688
76.40-1.00-1.29%2796261.001.29-0.01-0.77%56913
76.780.00-396860262.001.32-0.35-20.96%1251,541
75.610.00-41,217263.001.36-0.01-0.73%3498,073
73.64+6.71+10.03%1719264.001.45-0.42-22.46%1341,595
72.600.00-22,102265.001.48-0.04-2.63%999,420
65.220.00-301,213266.001.48-0.02-1.33%661,053
66.610.00-21,243267.001.52-0.07-4.40%641,447
63.200.00-2861,035268.001.56-0.10-6.02%331,358
61.790.00-1,7061,421269.001.59+0.07+4.61%35847
67.50-1.22-1.78%181,147270.001.66-0.01-0.60%69825,417
66.93+2.22+3.43%1996271.001.67+0.06+3.73%36905
61.850.00-2792272.001.81+0.09+5.23%745,668
60.760.00-2801273.001.75-0.04-2.23%953,806
59.500.00-71,096274.001.93+0.11+6.04%201,770
63.560.00-51,060275.001.88-0.04-2.08%68911,426
59.250.00-41,062276.001.93-0.01-0.52%33,440
61.49+7.98+14.91%2894277.001.97-0.10-4.83%64,668
57.400.00-1700278.002.07+0.08+4.02%810,051
60.300.00-21,201279.002.13-0.12-5.33%625,222
58.22+0.07+0.12%123,335280.002.16-0.04-1.82%3,66833,316
55.130.00-1661281.002.23-0.15-6.30%42,392
53.810.00-87314282.002.39-0.01-0.42%152,726
52.610.00-11,158283.002.49+0.05+2.05%172,545
51.430.00-701,475284.002.48+0.16+6.90%12,441
54.950.00-16905285.002.54-0.01-0.39%1625,225
53.570.00-21,367286.002.55-0.12-4.49%63,399
50.500.00-72,224287.002.70-0.03-1.10%92,211
47.870.00-12,217288.002.78+0.06+2.21%87,749
38.900.00-20778289.002.94+0.21+7.69%192,201
48.30-1.76-3.52%83,434290.002.90-0.03-1.02%2,63427,738
48.290.00-21,780291.002.96-0.01-0.34%102,082
46.98+1.94+4.31%181,530292.003.02-0.13-4.13%272,762
46.58+0.85+1.86%21,297293.003.29-0.07-2.08%673,139
39.320.00-11,283294.003.20+0.02+0.63%21,427
43.90-1.54-3.39%1710,106295.003.30-0.10-2.94%14035,306
42.90-1.94-4.33%21,610296.003.58+0.01+0.28%493,059
43.400.00-2969297.003.59+0.03+0.84%411,906
39.530.00-11,777298.003.67+0.04+1.10%3911,261
39.670.00-11,530299.003.68+0.12+3.37%382,743
40.19+0.34+0.85%1911,117300.003.91-0.02-0.51%10,25345,253
40.030.00-11,419301.004.07+0.06+1.50%171,796
38.36+1.65+4.49%11,297302.004.27+0.12+2.89%112,278
37.53+0.38+1.02%12,401303.004.30+0.12+2.87%583,947
37.180.00-1972304.004.19-0.22-4.99%284,396
35.75-0.64-1.76%13,409305.004.44-0.08-1.77%48119,794
35.290.00-11,960306.004.79+0.18+3.90%1393,532
33.060.00-61,136307.004.70-0.04-0.84%1,7664,117
32.970.00-17,930308.004.77-0.23-4.60%1809,337
31.32+2.04+6.97%11,626309.005.15+0.14+2.79%2944,975
30.16-0.52-1.69%417,068310.005.11-0.01-0.20%59456,978
31.390.00-11,167311.005.23-0.05-0.95%855,819
28.72-1.46-4.84%745,691312.005.38-0.02-0.37%946,373
28.40-0.72-2.47%61,731313.005.58-0.14-2.45%432,493
28.350.00-11,139314.005.95-0.04-0.67%1074,078
26.17-0.88-3.25%2510,228315.005.97+0.04+0.67%50710,741
25.90-0.75-2.81%29,699316.006.34+0.39+6.55%753,767
24.53-0.63-2.50%205,774317.006.24-0.03-0.48%214,470
24.06-1.20-4.75%1112,366318.006.54+0.08+1.24%138,767
23.24-0.90-3.73%96,288319.006.62-0.38-5.43%1492,366
22.43-0.15-0.66%5322,803320.006.76-0.08-1.17%7,12528,644
21.98+0.31+1.43%9614,305321.007.00-0.01-0.14%33,042
20.43-0.46-2.20%11614,436322.007.23+0.03+0.42%698,128
19.80-0.32-1.59%1189,538323.007.45-0.26-3.37%313,687
19.46+0.13+0.67%323,337324.007.64-0.07-0.91%722,713
18.50-0.05-0.27%298122,309325.008.07+0.11+1.38%3,91211,400
17.45-0.33-1.86%334,079326.008.19-0.02-0.24%152,489
17.12+0.09+0.53%9613,717327.008.43+0.34+4.20%141,707
16.16-0.14-0.86%777,578328.009.04+0.20+2.26%431,080
15.11-0.46-2.95%552,575329.009.25+0.16+1.76%2242,219
14.75-0.14-0.94%13542,082330.009.31-0.07-0.75%73614,822
13.92-0.25-1.76%1336,214331.009.51-0.18-1.86%2952,703
13.34-0.15-1.11%12515,522332.0010.10+0.28+2.85%2581,771
12.50-0.31-2.42%31922,289333.0010.18-0.07-0.68%2251,395
12.05-0.20-1.63%1002,347334.0010.69-0.25-2.29%130781
11.37-0.12-1.04%44912,747335.0010.86-0.06-0.55%1,6353,613
10.77-0.08-0.74%2283,328336.0011.35+0.05+0.44%196791
10.17-0.05-0.49%40913,406337.0011.79-0.03-0.25%2941,001
9.57-0.13-1.34%2166,003338.0012.13+0.21+1.76%99502
8.96-0.26-2.82%826,651339.0012.78+0.31+2.49%34345
8.34-0.23-2.68%27017,331340.0012.87-0.08-0.62%4122,111
7.82-0.07-0.89%732,840341.0014.00+1.21+9.46%1270
7.19-0.59-7.58%2813,005342.0013.94+0.26+1.90%5431
6.72-0.34-4.82%1411,747343.0014.04-0.75-5.07%96126
6.26-0.44-6.57%706,748344.0014.65+0.39+2.73%242
5.70-0.40-6.56%28820,588345.0016.05+0.46+2.95%143121
5.42-0.23-4.07%901,890346.0015.970.00-928
4.97-0.23-4.42%2592,041347.0016.31-0.36-2.16%1048
4.56-0.29-5.98%1384,941348.0017.40+0.11+0.64%1717
4.20-0.30-6.67%1172,987349.0017.56-1.27-6.74%220
3.80-0.31-7.54%602107,203350.0018.45-0.12-0.65%18041,854
3.56-0.24-6.32%1351,099351.0019.51+0.91+4.89%110
3.24-0.30-8.47%175910352.0019.54+0.01+0.05%1376
2.95-0.29-8.95%7382,195353.0024.570.00--10
2.71-0.24-8.14%86754354.0021.150.00-612
2.44-0.25-9.29%2194,813355.0022.27-2.56-10.31%30121
2.20-0.25-10.20%69882356.0022.52-4.82-17.63%103
2.02-0.24-10.62%592,056357.0023.860.00-25
1.86-0.24-11.43%1061,283358.0024.49-14.26-36.80%10162
1.84-0.08-4.17%133,043359.0025.80-23.24-47.39%23
1.56-0.19-10.86%36511,604360.0026.71-0.14-0.52%26558
1.40-0.39-21.79%45,977361.0039.000.00-112
1.26-0.24-16.00%7172,011362.0030.810.00-212
1.29-0.03-2.27%1332,756363.0037.180.00-216
1.06-0.20-15.87%1211,309364.0030.50-1.45-4.54%11
0.96-0.18-15.79%26510,283365.0031.24+0.59+1.92%302358
0.95-0.09-8.65%110542366.00118.850.00--0
0.89-0.10-10.10%22,577367.0031.470.00-23
0.82-0.17-17.17%82998368.0094.300.00--10
0.75-0.05-6.25%741,274369.0034.77-0.88-2.47%30
0.62-0.12-16.22%2428,501370.0034.780.00-134
0.60-0.15-20.00%421,358371.0041.340.00-424
0.40-0.10-20.00%5958,443375.0038.900.00-519
0.26-0.07-21.21%55910,888380.0044.370.00-229
0.19-0.04-17.39%3124,021385.0075.820.00-1026
0.11-0.04-26.67%973,164390.0054.580.00-212
0.09-0.01-10.00%12015,329395.0086.070.00-210
0.06-0.01-14.29%77721,151400.0066.160.00-244
0.05-0.01-16.67%1,0612,517405.00-----
0.050.00-11,738410.00-----
0.03-0.01-25.00%10738415.0092.430.00--0
0.030.00-791,139420.0088.120.00-21
0.02+0.01+100.00%801,050425.00-----
0.020.00-58224430.00-----
0.020.00-103,320435.00207.190.00--0
0.020.00-100270440.00-----
0.020.00-1436445.00136.610.00--1
0.010.00-7832450.00140.040.00--1
0.010.00-10167455.00-----
0.010.00-2865460.00-----
0.010.00-10226465.00143.370.00--1
0.020.00-10923470.00162.990.00-14
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen