Deutsche Märkte öffnen in 3 Stunden 2 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. November 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
218.130.00-33115.000.010.00-10
138.540.00-20120.000.010.00-800
208.110.00-33125.000.010.00-10
181.430.00-2500130.000.010.00-500
176.560.00-2500135.000.010.00-220
194.120.00-11140.000.010.00-510
189.100.00-11145.000.020.00-10
185.680.00-40150.000.020.00-2,3560
-----155.000.010.00-210
162.600.00-21160.000.020.00-10
113.780.00-20165.000.020.00-1,5190
164.550.00-150300170.000.020.00-3060
158.640.00-264261175.000.030.00-7680
160.040.00-90180.000.030.00-430
71.340.00-2113185.000.040.00-6870
158.800.00-20190.000.040.00-10
139.640.00-150252195.000.040.00-6180
144.120.00-30200.000.050.00-2080
-----201.000.050.00-20
135.600.00--0202.000.060.00-400
112.440.00-10203.000.060.00-4410
128.260.00-10204.000.060.00-3940
126.300.00-66205.000.040.00-70
137.400.00--0206.000.060.00-4400
-----207.000.060.00-4400
-----208.000.080.00-1880
139.200.00-80209.000.060.00-400
124.650.00-2008210.000.060.00-3570
-----211.000.060.00-10
-----212.000.060.00-10
111.910.00--34213.000.080.00-200
121.290.00-21214.000.080.00-400
124.900.00-10215.000.080.00-2550
123.900.00--0216.000.110.00-50
-----217.000.110.00-20
39.730.00-451451218.000.090.00-10
46.710.00--5219.000.090.00-1950
104.830.00-2042220.000.090.00-5080
92.820.00-2100221.000.100.00-120
112.970.00-44222.000.090.00-10
112.120.00-4402223.000.100.00-1860
110.970.00-85224.000.090.00-10
126.000.00-20225.000.100.00-30
109.210.00-152130226.000.100.00-70
122.360.00-128425227.000.110.00-6800
107.480.00-9879228.000.140.00-1300
106.280.00-64229.000.110.00-10
114.550.00-160230.000.110.00-1550
104.230.00-142330231.000.110.00-10
103.230.00-44196232.000.140.00-100
105.570.00-2570233.000.170.00-100
88.380.00-6259234.000.130.00-1690
100.060.00-526708235.000.130.00-140
98.960.00-1228236.000.140.00-820
105.350.00-11,001237.000.170.00-10
99.420.00-2718238.000.140.00-10
85.230.00-6849239.000.150.00-1210
103.720.00-100240.000.150.00-1190
82.530.00-10114241.000.160.00-790
92.430.00-1417242.000.180.00-20
81.770.00-7458243.000.210.00-680
91.280.00-2204244.000.170.00-1160
100.250.00-10245.000.160.00-2320
99.950.00-20246.000.180.00-760
95.280.00-29304247.000.230.00-100
89.730.00-25612248.000.190.00-750
74.860.00-44249.000.180.00-380
99.510.00-20250.000.190.00-590
74.180.00-1416251.000.180.00-760
73.900.00-3131252.000.200.00-2180
81.000.00-40253.000.220.00-720
71.750.00-41,355254.000.230.00-350
87.060.00-40255.000.220.00-50
86.820.00-20256.000.240.00-700
87.300.00-1264257.000.250.00-350
84.600.00-80258.000.260.00-3340
75.250.00-21,147259.000.270.00-380
86.110.00-20260.000.240.00-790
78.630.00-2434261.000.280.00-680
81.270.00-220262.000.290.00-330
82.230.00-20263.000.270.00-10,5920
70.940.00-1429264.000.310.00-350
79.130.00-10265.000.290.00-710
73.880.00-12,396266.000.300.00-1620
69.440.00-253,519267.000.330.00-580
72.670.00-22,048268.000.350.00-540
63.910.00-441,029269.000.330.00-2100
73.720.00-10270.000.340.00-6270
63.020.00-20271.000.380.00-3370
74.700.00-10272.000.410.00-510
52.740.00-5887273.000.370.00-530
56.870.00-1851274.000.400.00-530
69.620.00-80275.000.420.00-3,1540
57.330.00-21,014276.000.470.00-330
69.340.00-50277.000.440.00-370
52.410.00-10278.000.460.00-350
51.490.00-10279.000.470.00-540
65.680.00-10280.000.490.00-2610
62.670.00-100281.000.510.00-360
63.500.00-1904282.000.560.00-370
70.530.00-20283.000.560.00-1010
62.510.00-20284.000.610.00-340
60.460.00-10285.000.610.00-1,1790
64.320.00-40286.000.670.00-370
59.090.00-10287.000.640.00-490
59.990.00-50288.000.670.00-430
49.870.00-10289.000.760.00-320
55.110.00-100290.000.760.00-4,7900
54.500.00-10291.000.820.00-760
59.160.00-30292.000.840.00-1,1950
58.230.00-30293.000.880.00-620
54.440.00-10294.000.860.00-2910
50.410.00-20295.000.910.00-1250
55.960.00-20296.000.960.00-480
48.600.00-40297.001.000.00-620
52.670.00-10298.001.080.00-1410
44.940.00-20299.001.170.00-6710
46.700.00-70300.001.200.00-4,5590
45.710.00-10301.001.200.00-3330
48.760.00-10302.001.300.00-480
42.850.00-1010303.001.390.00-430
46.400.00-30304.001.470.00-360
42.010.00-90305.001.500.00-2,2110
40.560.00-10306.001.530.00-2140
39.000.00-10307.001.630.00-2160
38.400.00-20308.001.670.00-2010
38.290.00-10309.001.770.00-2140
37.150.00-540310.001.900.00-3,2500
34.410.00-30311.001.990.00-5780
35.040.00-50312.002.060.00-3920
32.930.00-3,0520313.002.180.00-2990
33.850.00-100314.002.300.00-5890
31.750.00-50315.002.400.00-2,6360
29.610.00-20316.002.440.00-5990
30.230.00-60317.002.660.00-3880
29.590.00-60318.002.770.00-7770
28.760.00-250319.002.910.00-9580
28.280.00-1580320.003.040.00-4,1170
27.630.00-400321.003.180.00-4870
25.340.00-40322.003.380.00-1,6600
25.800.00-40323.003.530.00-7640
24.570.00-60324.003.700.00-8280
22.890.00-90325.003.850.00-3,3340
22.950.00-120326.003.970.00-1,7370
22.680.00-20327.004.230.00-2,1350
21.930.00-30327.504.310.00-1890
21.200.00-30328.004.430.00-1,3300
21.170.00-260329.004.530.00-5140
20.190.00-1440330.004.810.00-5,1310
18.570.00-20331.005.100.00-3220
17.980.00-20332.005.190.00-1,5660
17.830.00-640332.505.280.00-1,0390
17.980.00-270333.005.500.00-7390
16.660.00-560334.005.720.00-5030
16.150.00-260335.006.050.00-4,6450
15.690.00-830336.006.160.00-5890
14.800.00-300337.006.520.00-6990
13.840.00-3430337.506.570.00-5150
14.250.00-920338.006.840.00-4460
13.410.00-850339.007.180.00-5990
12.840.00-5710340.007.500.00-8,1460
12.240.00-2550341.007.800.00-9590
11.390.00-6970342.008.110.00-8460
11.260.00-4140342.508.210.00-6940
10.740.00-8800343.008.450.00-1,1180
10.090.00-1,4540344.008.840.00-1,2180
9.540.00-5,1630345.009.250.00-6,5690
8.840.00-1,9250346.009.620.00-1,1490
8.290.00-9780347.009.910.00-3770
8.220.00-7800347.509.990.00-7270
7.720.00-1,1070348.0010.350.00-4900
7.160.00-7920349.0011.060.00-7280
6.660.00-3,5630350.0011.350.00-2,2840
6.330.00-1,1590351.0011.580.00-1,0150
5.650.00-1,0340352.0012.370.00-430
5.540.00-1,2680352.5013.140.00-40
5.300.00-1,2420353.0012.690.00-1010
4.710.00-9230354.0013.330.00-530
4.310.00-14,2000355.0013.820.00-1480
3.970.00-4490356.0014.940.00-20
3.510.00-1,0410357.0015.070.00-10
3.320.00-7890357.5015.850.00-440
3.230.00-8880358.0015.720.00-120
2.920.00-7260359.0016.850.00-20
2.560.00-21,9720360.0017.200.00-1570
2.250.00-5700361.0019.060.00-20
2.020.00-5380362.0018.530.00-10
1.880.00-2180362.50-----
1.790.00-2,8730363.0019.790.00-490
1.610.00-2370364.0020.060.00-210
1.360.00-1,5600365.0023.330.00-30
1.210.00-1460366.0021.730.00-3,0500
1.050.00-1980367.0024.650.00-150
0.920.00-510368.0023.350.00-10
0.780.00-2280369.0024.340.00-3,0370
0.690.00-1,1200370.0025.370.00-8270
0.590.00-510371.0026.940.00-150
0.500.00-1580372.0030.240.00-50
0.450.00-1050373.0027.730.00-330
0.400.00-270374.0029.980.00-170
0.340.00-5170375.0030.050.00-8420
0.300.00-320376.0031.590.00-40
0.260.00-190377.0033.410.00-10
0.240.00-260378.0034.370.00-10
0.220.00-470379.0035.340.00-10
0.200.00-1,3090380.0036.330.00-30
0.170.00-290381.0036.260.00-30
0.150.00-390382.0044.320.00-10
0.140.00-660383.0042.000.00-10
0.120.00-190384.0039.450.00-50
0.100.00-500385.0041.140.00-10
0.100.00-170386.00-----
0.100.00-190387.00-----
0.090.00-300388.00-----
0.070.00-7580390.0044.880.00-40
0.050.00-730395.0055.230.00-107
0.040.00-4660400.0054.690.00-1000
0.020.00-740405.00-----
0.020.00-940410.0073.160.00-834
0.020.00-1470415.0067.100.00-200
0.020.00-850420.0076.300.00-100
0.010.00-90425.0085.340.00-12
0.010.00-20430.00108.850.00--0
0.010.00-10435.0097.900.00-26
0.010.00-180440.00114.910.00-25
0.010.00-600445.00-----
0.010.00-920450.00113.310.00--0
0.010.00-390455.00-----
0.010.00-130460.00136.100.00-200
0.010.00-30465.00130.960.00-512
0.010.00-30470.00131.130.00--0
0.010.00-30475.00-----
0.010.00-30480.00140.390.00-200