SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
16. Oktober 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----145.000.410.00--0
-----150.000.180.00-2172
-----155.000.260.00-120121
-----165.000.360.00-27
-----175.001.410.00--3
-----180.000.590.00-27
-----185.000.730.00-2132
-----190.000.64-0.02-3.03%100332
-----195.000.910.00-1049
-----200.000.950.00-1720
-----205.001.300.00-111
105.750.00--87210.001.290.00-575
100.250.00-103160215.001.59-0.23-12.64%118
92.800.00-23220.002.010.00-148
78.070.00--0225.002.830.00-116
-----230.002.840.00-4442
-----235.002.850.00-101402
77.070.00-22240.003.750.00-10895
63.940.00-501245.003.930.00-3657
63.080.00-210250.003.88-1.84-32.17%1375
56.420.00-97255.005.040.00-2224
54.940.00-5073260.005.20-0.10-1.89%11,893
55.120.00-1911265.006.430.00-2302
50.990.00-919270.006.35-1.17-15.56%12181
-----271.007.520.00--1
-----273.009.580.00-1015
-----274.007.830.00-11
-----275.008.400.00-10290
35.200.00--1276.008.200.00-117
36.150.00-30277.008.510.00-1023
-----279.008.770.00-227
43.200.00-415280.009.400.00-7341
-----281.009.270.00-1727
35.550.00-133283.008.900.00-212
-----284.009.710.00--12
39.330.00-1045285.0010.100.00-1160
-----286.0020.640.00--12
-----287.0011.480.00-239
26.300.00--0288.0010.750.00-2840
21.780.00--5289.0010.950.00-1516
33.400.00-540290.0010.04-0.28-2.71%124,573
-----291.0011.780.00-8323
30.010.00-2424292.0011.880.00-248
29.040.00-26293.0012.100.00-330
26.450.00-11294.0012.370.00-511
27.530.00-3143295.0011.13-0.37-3.22%4075
32.960.00-2313296.0012.240.00-568
26.210.00-46297.0013.270.00-934
27.870.00-134298.0013.430.00-19,351
25.120.00-137299.0013.820.00-1627
28.52-1.47-4.90%1123300.0012.740.00-1642
23.540.00-510301.0013.690.00-19
24.630.00-810302.0013.130.00-113
22.000.00-55303.0018.450.00--1
21.500.00-2021304.0016.250.00-24
21.260.00-2169305.0014.14-2.28-13.89%1209
22.210.00-17306.0015.310.00-443
24.980.00-14307.0017.010.00-39
18.960.00-100308.0017.620.00--20
20.190.00-131309.0016.730.00-121
20.940.00-12,557310.0015.54-1.14-6.83%1166
20.410.00-10110311.0018.350.00-12
19.460.00-1313312.0016.900.00-44
16.000.00-110313.00-----
16.790.00--11314.0016.710.00-12
18.95+1.17+6.58%12,301315.0016.90-0.22-1.29%71139
15.390.00-641316.00-----
16.800.00-1012317.00-----
14.000.00-5249319.0018.950.00-22
15.770.00-399320.0019.50-1.39-6.65%14082
12.550.00-340321.00-----
12.440.00--5322.00-----
-----323.0025.020.00-120
12.580.00-514324.0025.460.00--10
12.69+1.22+10.64%181325.0020.69-1.76-7.84%17
12.190.00-55326.00-----
8.860.00--75329.00-----
10.140.00-2158330.0023.600.00-158
7.990.00--75331.00-----
8.150.00-35600332.00-----
7.360.00-49335.00-----
6.460.00-220340.00-----
4.35+0.76+21.17%2111345.0047.700.00--0
3.340.00-130350.0053.110.00-10
1.680.00-2635355.00-----
1.220.00-254360.00-----
1.340.00-13365.00-----
0.790.00-1020370.00-----
0.400.00--0375.00-----
0.480.00-33380.00-----
0.250.00--0385.00-----
0.210.00--0390.00-----
0.200.00--1395.00-----
0.220.00-14400.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen