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
185.550.00-46110.000.240.00-81,493
-----115.000.240.00-161
139.900.00-205120.000.31+0.03+10.71%48673
128.590.00-365441125.000.39+0.05+14.71%20245
129.420.00-2603130.000.40+0.01+2.56%151,918
113.940.00-4931135.000.40+0.04+11.11%152,017
137.330.00-1202,125140.000.50+0.04+8.70%513,977
117.800.00-41,816145.000.59+0.04+7.27%41,227
132.670.00-21,970150.000.62-0.04-6.06%225,608
104.630.00-21,582155.000.70+0.02+2.94%101,260
105.220.00-41,673160.000.78+0.07+9.86%291,507
87.440.00-11,367165.000.89-0.16-15.24%4420
131.27-4.10-3.03%201,032170.000.88-0.12-12.00%867,181
126.33+5.83+4.84%20956175.001.13+0.02+1.80%51,655
99.490.00-11,010180.001.10-0.20-15.38%5810,921
82.640.00-558900185.001.38-0.01-0.72%772,388
103.000.00-201,296190.001.51-0.07-4.43%198,631
71.760.00-6932195.001.88+0.26+16.05%23,108
93.500.00-30509200.001.92-0.11-5.42%21414,925
-----201.002.290.00-3482
63.870.00--2202.001.980.00-155
63.850.00--1203.002.210.00-362
62.430.00--3204.002.22-0.61-21.55%1789
83.360.00-4270205.002.28+0.01+0.44%20721
80.640.00-10206.002.150.00-564
-----207.002.16-0.34-13.60%167
53.000.00--1208.002.920.00-1846
-----209.003.200.00-1395
93.200.00-1586210.002.440.00-3810,810
51.950.00-20211.002.80-0.41-12.77%83162
33.280.00-152152212.002.78-1.04-27.23%1111
78.370.00-2304213.002.650.00-29
42.270.00-120214.002.880.00-63585
51.720.00-2705215.003.10+0.31+11.11%181,952
30.700.00-304304216.002.710.00-84166
47.530.00--0217.003.160.00-263
47.740.00-20218.002.940.00-1053
64.130.00-45219.003.580.00-10293
83.00+15.62+23.18%1528220.003.10-0.20-6.06%555,973
50.990.00-2153221.003.080.00-1268
41.340.00-90311222.003.350.00-8251
25.800.00-1012223.003.240.00-158
72.050.00-1411224.003.810.00-659
68.500.00-10203225.003.62+0.22+6.47%72,525
65.200.00-286631226.004.11+0.59+16.76%3298
43.000.00-284137227.003.80-0.59-13.44%1345
80.200.00-2115228.004.350.00-1322
58.030.00-1471229.004.50+0.42+10.29%2289
59.270.00-21,238230.003.83-0.42-9.88%36,021
59.080.00-2595231.004.14+0.08+1.97%2395
61.670.00-2229232.004.570.00-11,877
54.820.00-2958233.004.590.00-181,022
64.600.00-21,906234.004.250.00-21,932
57.940.00-1815235.005.00+0.59+13.38%74,911
40.900.00-1773236.004.900.00-101,727
48.500.00-1554237.004.610.00-13,807
49.320.00-1298238.0012.250.00-21,839
61.690.00-1484239.005.700.00-10218
66.11-2.04-2.99%17283240.005.12-0.38-6.91%5,1845,349
51.000.00-12485241.005.650.00-1684
35.500.00-11,031242.005.86+0.45+8.32%26327
50.350.00-2831243.005.250.00-4415
57.350.00-1977244.006.990.00-1011,094
61.24+15.44+33.71%3755245.006.40+0.89+16.15%13,925
48.090.00-2466246.005.80+0.17+3.02%12,504
48.910.00-1271247.006.200.00-1576
50.470.00-20445248.006.46-0.12-1.82%2669
44.230.00-1294249.007.320.00-20525
54.960.00-21,135250.006.04-0.81-11.82%54017,260
41.640.00-103570251.006.190.00-2340
43.260.00-2907252.006.740.00-1156
54.930.00-10512253.007.380.00-17114
45.540.00-21,201254.007.700.00-1129
51.860.00-111,309255.007.18+0.37+5.43%648,583
46.190.00-1942256.008.20+0.57+7.47%155
41.610.00-21,033257.008.40+0.85+11.26%20616
44.790.00-11,038258.008.48+0.92+12.17%32712
44.870.00-25832259.008.78+0.53+6.42%3312
51.14-0.58-1.12%211,684260.007.60-0.65-7.88%607235,268
43.310.00-25515261.008.260.00-38364
38.270.00-113486262.008.690.00-1596
40.280.00-6561263.009.24+0.58+6.70%1423
48.870.00-16781264.008.580.00-20465
44.290.00-501,851265.008.92+0.48+5.69%503,872
45.11-0.99-2.15%21,070266.009.46-0.87-8.42%1213
37.210.00-2812267.009.02-1.11-10.96%2701
37.040.00-21,131268.0010.260.00-2303
35.730.00-84789269.009.070.00-3208
43.180.00-161,146270.009.32-0.86-8.45%9913,273
33.960.00-241,165271.0010.27+0.31+3.11%17833
39.27+5.06+14.79%1826272.0010.080.00-13,409
39.370.00-5363273.0011.67+1.23+11.78%12,311
32.200.00-18960274.0010.70+0.70+7.00%4688
36.63+1.24+3.50%5942275.0010.90-0.56-4.89%1503,149
23.300.00-212709276.0012.19+0.72+6.28%25496
36.26+5.16+16.59%41,268277.0012.49+1.70+15.76%271,473
33.000.00-2777278.0012.77+1.86+17.05%25341
29.390.00-101,178279.0013.04+1.99+18.01%25927
34.770.00-23,315280.0011.89-0.51-4.11%946,378
31.380.00-2635281.0012.54+0.33+2.70%50279
30.500.00-3258282.0012.55-0.25-1.95%53667
27.660.00-11,173283.0013.06-0.16-1.21%58271
32.750.00-11,431284.0013.33-0.08-0.60%70474
30.23-0.31-1.02%30710285.0012.85-1.04-7.49%1121,427
27.010.00-11,131286.0014.100.00-263482
30.430.00-202,041287.0014.12+0.23+1.66%16504
26.82-2.00-6.94%32,073288.0015.21+1.98+14.97%145,145
28.940.00-21698289.0014.150.00-5464
24.85-1.69-6.37%143,570290.0014.41-0.59-3.93%1712,151
24.510.00-11,597291.0015.590.00-86446
24.010.00-31,575292.0016.63+1.54+10.21%24689
26.100.00-11972293.0017.13+0.31+1.84%152,074
22.50-0.92-3.93%61,033294.0017.48+0.62+3.68%30593
21.64-1.38-5.99%39,101295.0015.70-0.90-5.42%16610,612
19.810.00-31,172296.0018.33+0.71+4.03%5257
20.56-0.64-3.02%1604297.0016.62-0.82-4.70%359197
20.490.00-7978298.0016.60-1.25-7.00%239,369
19.17-2.00-9.45%101,202299.0017.76-0.04-0.22%31298
20.00+0.40+2.04%4810,455300.0017.50-0.79-4.32%9933,815
19.000.00-61,257301.0019.84+1.07+5.70%60597
17.46-2.57-12.83%21,019302.0019.55+0.10+0.51%34628
17.63-0.45-2.49%291,567303.0019.30-0.81-4.03%17264
17.80-0.24-1.33%24682304.0019.00-1.35-6.63%7845
16.65-0.05-0.30%371,886305.0019.00-1.94-9.26%1611,015
15.32-1.63-9.62%11,412306.0021.61+2.40+12.49%6869
14.60-2.24-13.30%283307.0020.25-1.18-5.51%90754
15.30-0.70-4.37%31557308.0021.330.00-917,063
14.600.00-4757309.0023.46+3.26+16.14%2164
14.49+1.03+7.65%164,268310.0021.50-1.62-7.01%3019,437
14.430.00-2666311.0022.34-50.54-69.35%547494
12.970.00-2,5131,733312.0023.67+0.03+0.13%1711,199
12.420.00-27541313.0023.86-0.26-1.08%22834
11.60+0.38+3.39%1315314.0025.80-18.11-41.24%4789
11.41-0.87-7.08%852,993315.0024.38+1.39+6.05%13859
10.90-0.65-5.63%5560316.0026.60-20.90-44.00%584146
8.590.00-1341317.0027.40+3.45+14.41%506135
9.35-0.12-1.27%1574318.0027.77+1.82+7.01%466104
8.45-1.69-16.67%1184319.0028.23+3.35+13.46%266
9.00+0.54+6.38%366,880320.0026.45+0.95+3.73%1035,394
9.150.00-12,143321.0029.69-56.45-65.53%54833
7.08+1.72+32.09%2641322.0030.28-16.10-34.71%41,607
7.500.00-5592323.0029.52-16.87-36.37%4120
6.990.00-1961324.0028.18-24.32-46.32%1665
6.95-0.45-6.08%182,012325.0028.70+0.44+1.56%10725
4.260.00-1431,282326.0066.880.00-13821
4.930.00-28188327.0072.680.00-2310
5.120.00-41,407328.0052.000.00-1320
4.080.00-36754329.0081.440.00-556499
4.80+0.20+4.35%463,519330.0032.00-0.20-0.62%10542
4.570.00-164,994331.0044.750.00-2190
3.94-0.31-7.29%11,813332.00113.550.00-214
3.49-0.66-15.90%21,431333.0053.000.00-338
2.320.00-100280334.0076.000.00-324
2.85-0.91-24.20%8786335.0034.710.00-262
3.22+0.78+31.97%3112336.0055.590.00-18
3.26+0.19+6.19%1846337.0060.390.00-138
2.030.00-1203338.0099.890.00-3132
2.24-0.26-10.40%171,689339.0084.000.00-110
2.64-0.11-4.00%922,222340.0040.30+1.59+4.11%2149
1.88-0.37-16.44%1851341.00-----
1.780.00-4299342.0040.820.00-14
1.89+0.26+15.95%1275343.0087.390.00-210
1.81+0.45+33.09%1251344.0046.00+1.88+4.26%213
1.80-0.01-0.55%1555345.0047.450.00-118
1.34-0.05-3.60%15515346.0073.250.00--10
1.51+0.27+21.77%3100347.0074.170.00-218
1.530.00-1141348.0089.000.00-12
0.770.00-129349.0043.030.00-10
1.23+0.13+11.82%3004,494350.0056.440.00-3251
0.950.00-195351.0050.00+25.29+102.35%11
1.030.00-3110352.0027.120.00--0
0.680.00-1686353.00-----
0.81-0.12-12.90%134354.0043.000.00-22
0.68-0.27-28.42%4813355.0081.700.00--10
0.84+0.14+20.00%19120356.00-----
0.58+0.08+16.00%338357.00-----
0.690.00-1423358.0039.340.00-460
0.700.00-1432359.00-----
0.71+0.06+9.23%1201,128360.0086.510.00-1014
0.48-0.14-22.58%330361.0074.990.00-111
0.40-0.09-18.37%3792362.0088.450.00--10
0.41-0.16-28.07%30298363.0089.420.00--10
0.32-0.19-37.25%47450364.00-----
0.50+0.15+42.86%67,997365.0090.240.00-211
0.33-0.05-13.16%13543366.00118.850.00--0
0.31-0.11-26.19%172,630367.00-----
0.28-0.09-24.32%42297368.0094.300.00--10
0.27-0.09-25.00%42294369.00-----
0.270.00-1171,311370.0071.800.00-2030
0.28-0.02-6.67%57835371.0072.250.00-2020
0.20-0.06-23.08%17,565375.00101.190.00--10
0.150.00-1415,539380.0097.350.00-222
0.11-0.03-21.43%29560385.00111.070.00--10
0.11+0.03+37.50%682241390.00116.030.00--10
0.06-0.06-50.00%1033,816395.00121.000.00--10
0.07+0.01+16.67%668,595400.00-----
0.06+0.01+20.00%211,306405.00-----
0.060.00-6169410.00-----
0.03-0.01-25.00%12491415.00-----
0.030.00-44146420.00192.090.00--0
0.05+0.01+25.00%50226425.00-----
0.02-0.01-33.33%341430.00-----
0.04+0.01+33.33%38392435.00207.190.00--0
0.020.00-1379440.00-----
0.010.00-119445.00-----
0.010.00-113450.00-----
0.020.00-112455.00-----
0.010.00-126460.00-----
0.020.00-38465.00-----
0.030.00-8329470.00171.010.00-13
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen