Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,62+1,01 (+0,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
30. Oktober 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
187.840.00--1165.000.010.00-166
-----170.000.030.00-1,5011,518
-----175.000.010.00-1,1001,110
-----180.000.010.00-1001,400
-----185.000.020.00-2145
158.960.00--1190.000.010.00-1230
-----195.000.010.00-250253
-----200.000.020.00-1735
-----205.000.020.00-100309
-----210.000.010.00-1051,138
-----215.000.010.00-5012,789
105.890.00--5220.000.010.00-25,418
-----225.000.020.00-5551
-----230.000.010.00-682,735
-----235.000.010.00-392,123
98.060.00--1240.000.010.00-125,921
-----245.000.010.00-4,290119,916
94.920.00-59250.000.010.00-5326,355
70.500.00--2255.000.02+0.01+100.00%2097,661
84.630.00-55260.000.010.00-331123,902
78.440.00-1010265.000.01-0.01-50.00%15155,149
75.200.00-511270.000.01-0.01-50.00%244,767
68.360.00-112275.000.020.00-418,962
68.540.00-1015280.000.020.00-26114,941
60.060.00-216285.000.020.00-21177,734
54.70-0.18-0.33%147290.000.030.00-13867,967
50.35+2.40+5.01%246295.000.04-0.01-20.00%1656,363
45.05+2.08+4.84%63504300.000.03-0.02-40.00%93828,754
42.87-0.75-1.72%234302.500.03-0.03-50.00%1,5791,526
38.860.00-535305.000.03-0.03-50.00%1,8682,961
33.470.00-15306.000.04-0.03-42.86%1,0783,327
36.770.00-14307.000.04-0.03-42.86%2,7262,340
29.220.00-49308.000.04-0.05-55.56%1,5621,835
37.550.00-154162309.000.05-0.05-50.00%9071,749
34.93+0.08+0.23%3896,134310.000.05-0.04-44.44%31,21328,896
34.48-1.15-3.23%1011311.000.05-0.04-44.44%8711,776
33.08+2.12+6.85%157312.000.06-0.05-45.45%5991,446
32.66+0.04+0.12%1023313.000.06-0.05-45.45%5042,318
31.57+1.72+5.76%384314.000.07-0.04-36.36%2689,676
30.47+1.88+6.58%1104315.000.06-0.06-50.00%70024,677
21.750.00-109316.000.07-0.06-46.15%3221,762
27.93+0.08+0.29%4267317.000.08-0.08-50.00%2601,730
26.000.00-3127318.000.08-0.09-52.94%5392,349
26.160.00-580319.000.08-0.10-55.56%16029,892
25.67+1.39+5.72%273754320.000.11-0.09-45.00%1,39832,550
23.06-0.04-0.17%4154321.000.12-0.10-45.45%1,6184,244
23.04+0.14+0.61%12229322.000.11-0.16-59.26%7484,601
22.41+0.18+0.81%41400323.000.13-0.16-55.17%1,8564,461
21.42+0.74+3.58%4495324.000.17-0.17-50.00%1,9034,160
20.47+0.04+0.20%203399325.000.20-0.17-45.95%5,00752,732
18.11+0.33+1.86%12996326.000.22-0.21-48.84%1,4676,970
16.72-1.55-8.48%26600327.000.26-0.24-48.00%1,6444,828
17.51+1.10+6.70%31,080328.000.31-0.26-45.61%3,8635,974
16.60+2.02+13.85%1785329.000.36-0.28-43.75%4,1295,028
15.83+0.47+3.06%8521,778330.000.43-0.29-40.28%16,75556,876
14.48-0.37-2.49%15475331.000.48-0.35-42.17%8,3464,266
14.10+0.30+2.17%42744332.000.57-0.40-41.24%2,9858,270
12.96+0.48+3.85%35760333.000.66-0.45-40.54%10,5843,138
12.29+0.56+4.77%1501,666334.000.78-0.48-38.10%2,9423,215
11.09-0.18-1.60%2441,909335.000.93-0.45-32.61%14,18468,730
10.27+0.07+0.69%791,058336.001.07-0.56-34.36%3,9054,773
9.43-0.23-2.38%1261,297337.001.24-0.65-34.39%6,4144,598
8.79+0.29+3.41%173995338.001.43-0.53-27.04%7,2614,346
7.83-0.46-5.55%2411,727339.001.63-0.57-25.91%3,9672,935
7.12+0.24+3.49%1,55111,714340.001.91-0.61-24.21%19,38837,514
6.58+0.09+1.39%1891,155341.002.15-0.62-22.38%4,3323,648
5.64-0.10-1.74%1,8643,215342.002.47-0.63-20.32%9,0909,034
5.03-0.26-4.91%2,7833,312343.002.75-0.72-20.75%8,6316,669
4.41-0.39-8.13%8,8573,206344.003.20-0.68-17.53%10,4534,448
3.78-0.47-11.06%16,43421,742345.003.62-0.67-15.62%13,76724,067
3.29-0.16-4.64%6,3505,023346.004.07-0.78-16.08%2,9065,883
2.75-0.32-10.42%5,6694,110347.004.55-0.75-14.15%1,1361,052
2.32-0.35-13.11%7,8096,830348.005.20-0.76-12.75%1,1903,634
2.00-0.17-7.83%4,7702,662349.005.46-1.09-16.64%3142,086
1.58-0.43-21.39%14,06243,453350.006.45-0.82-11.28%3,12316,622
1.29-0.36-21.82%6,1986,217351.006.72-1.51-18.35%1,1501,415
1.03-0.38-26.95%6,3205,268352.007.75-0.81-9.46%891,483
0.81-0.24-22.86%2,9123,602353.008.38-1.22-12.71%401,344
0.65-0.30-31.58%2,97810,618354.009.15-1.05-10.29%57358
0.49-0.23-31.94%7,63711,245355.0010.00-1.34-11.82%72821
0.39-0.25-39.06%2,2395,619356.0012.22-1.52-11.06%1480
0.31-0.16-34.04%6,9148,525357.0012.93+0.25+1.97%1635
0.22-0.16-42.11%6,7758,634358.0012.70-2.18-14.65%254
0.17-0.15-46.87%1,0354,722359.0014.420.00-1261
0.14-0.12-46.15%6,34927,173360.0015.75+0.07+0.45%791,094
0.10-0.12-54.55%1,2332,449361.0017.380.00-214
0.07-0.11-61.11%2,5436,066362.0017.700.00-16102
0.06-0.08-57.14%1,3452,739363.0018.53-1.56-7.77%228
0.05-0.06-54.55%1,1807,139364.0020.310.00-3613
0.03-0.07-70.00%17,71046,621365.0019.48-2.72-12.25%10123
0.02-0.06-75.00%5022,205366.0022.800.00-18
0.01-0.06-85.71%2462,063367.0023.56-2.25-8.72%25
0.01-0.03-75.00%1542,632368.0022.78+0.12+0.53%1022
0.01-0.03-75.00%1231,689369.0025.150.00-22
0.01-0.03-75.00%7526,010370.0025.200.00-630
0.01-0.01-50.00%461,098371.0036.740.00-25
0.01-0.01-50.00%343,764372.0028.600.00-11
0.01-0.01-50.00%76694373.00-----
0.020.00-5710,840374.0029.640.00-15
0.010.00-89,887375.0030.840.00-26
0.010.00-715,815376.0027.530.00--4
0.010.00-90164377.0031.200.00-11
0.010.00-158378.00-----
0.020.00-225422379.00-----
0.010.00-22,548380.0040.990.00-10
0.010.00-2283381.00-----
0.010.00-230382.00-----
0.020.00-628383.00-----
0.030.00---384.00-----
0.010.00-241,356385.0048.970.00-21
0.010.00-118120386.00-----
0.010.00-1,6102,555387.00-----
0.010.00-1,5782,516388.00-----
0.010.00-31,092390.00-----
0.010.00-2526395.00-----
0.010.00-68,005400.00-----
0.010.00-6201,062405.0057.560.00--1
0.010.00-1365410.00-----
0.010.00-4521420.00-----
0.010.00-391,176430.00-----