SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
20. November 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----115.000.40+0.01+2.56%43358
138.540.00-21120.000.46+0.03+6.98%5280
127.760.00-2254125.000.530.00-2152
119.600.00-2260130.000.61+0.11+22.00%11,496
128.930.00-2262135.000.62+0.03+5.08%1936
116.900.00-2260140.000.67-0.10-12.99%11,697
118.840.00-2227145.000.77+0.02+2.67%1259
134.510.00-44150.000.88+0.04+4.76%1117,838
-----155.001.04-0.08-7.14%2315
125.720.00-2287160.001.09-0.04-3.54%291,508
113.780.00-256165.001.30+0.15+13.04%31,637
113.430.00-8080170.001.29-0.01-0.77%73,027
79.790.00--0175.001.67+0.19+12.84%8647
81.400.00-653180.001.72-0.18-9.47%183,479
71.340.00-2113185.002.000.00-33,584
105.080.00-1201190.002.20+0.10+4.76%33,495
53.660.00-5253195.002.920.00-23,069
101.200.00-177200.002.70-0.20-6.90%3411,043
-----201.002.890.00-1515
-----202.003.940.00-162
-----203.002.790.00-172
-----204.004.080.00-150
-----205.003.45+0.04+1.17%22,134
-----206.003.64+0.30+8.98%28
-----207.003.61-0.72-16.63%230
-----208.003.490.00-2121
-----209.004.530.00-114
94.150.00-1262210.003.55+0.23+6.93%114,398
-----211.006.450.00-17
-----212.004.490.00-2238
-----213.004.22+0.05+1.20%236
-----214.003.91-1.19-23.33%1158
88.790.00-1015215.003.75-0.20-5.06%31,652
-----216.005.460.00-2130
-----217.003.98+0.09+2.31%286
39.730.00-4510218.004.70+0.39+9.05%1365
46.710.00--5219.004.540.00-2388
88.740.00-3224220.004.28-0.29-6.35%442,432
68.260.00-2100221.004.51-0.86-16.01%4515
69.010.00-21222.004.550.00-150355
42.800.00-2400223.004.970.00-1121
41.900.00--0224.004.600.00-20356
69.840.00-141225.005.50+0.83+17.77%503,773
68.460.00-254226.004.960.00-280290
44.310.00-2265227.005.350.00-95609
64.220.00-630228.005.120.00-1133
60.810.00-12229.006.390.00-5394
71.520.00-542230.006.00+0.82+15.83%148,907
46.000.00--254231.005.550.00-92342
36.040.00-21232.005.680.00-25580
46.690.00-107233.005.750.00-1,9902,418
50.610.00-1257234.005.770.00-31,314
71.200.00-340235.006.45+0.13+2.06%204,624
59.620.00-24236.006.92+0.46+7.12%25855
57.340.00-2444237.0010.840.00-11,030
55.000.00-1715238.007.910.00-1257
53.770.00-2517239.007.000.00-10886
69.430.00-30322240.006.65+0.14+2.15%94,621
70.270.00-764241.009.050.00-11205
36.070.00-212242.009.000.00-11,217
63.880.00-552243.008.00+1.00+14.29%52,685
31.870.00-162203244.008.00-1.62-16.84%5570
64.240.00-30523245.008.40+0.54+6.87%104,060
41.970.00-1200246.008.35+0.03+0.36%11,358
55.970.00-1123247.008.43-1.61-16.04%2463
41.800.00-123339248.008.15-2.32-22.16%1383
50.760.00-1505249.008.30+0.23+2.85%1927
62.050.00-2332250.008.45-0.39-4.41%507,247
43.670.00-2280251.0010.000.00-2738
39.430.00-1495252.009.69-4.16-30.04%152,549
44.660.00-2428253.0011.230.00-391,610
43.970.00-21,354254.009.88+0.03+0.30%11,853
56.520.00-1471255.009.25+0.06+0.65%98,803
42.820.00-1996256.0010.000.00-12,434
44.410.00-265257.0010.37+0.49+4.96%41,848
54.200.00-41,303258.0012.300.00-4628
46.770.00-3650259.0010.70+1.14+11.92%1465
51.20-0.95-1.82%3788260.009.76-0.04-0.41%1726,277
49.490.00-1408261.009.800.00-12292
43.030.00-6446262.0011.200.00-1358
42.450.00-41,277263.0011.51+1.30+12.73%11,353
41.680.00-2414264.0011.810.00-1354
46.50+10.25+28.28%1533265.0011.540.00-255,932
36.840.00-31,596266.0011.730.00-4747
44.440.00-11,491267.0010.920.00-5370
41.500.00-2738268.0011.320.00-2117
38.050.00-84631269.0012.08-0.17-1.39%1744
37.620.00-2784270.0011.82-0.81-6.41%7912,555
39.060.00-1309271.0013.16+0.76+6.13%1214
38.980.00-4184272.0013.240.00-1287
36.220.00-288273.0012.66+0.16+1.28%3750
38.950.00-2779274.0012.90-0.81-5.91%75,677
40.90-1.25-2.97%26,695275.0013.03-0.70-5.10%103,444
33.000.00-4953276.0013.030.00-7831
39.790.00-1515277.0014.350.00-121,777
29.750.00-4457278.0014.170.00-1629
32.110.00-81,423279.0015.55-2.01-11.45%31,059
34.94-1.76-4.80%2030,342280.0014.35-0.78-5.16%15920,415
35.70+5.19+17.01%22,575281.0014.70-0.81-5.22%21,377
35.230.00-1481282.0015.000.00-11,146
22.350.00-10333283.0015.520.00-121,470
28.410.00-1964284.0016.100.00-81,147
34.000.00-11,188285.0015.49-1.01-6.12%82113,174
30.390.00-102720286.0017.26+0.08+0.47%1694
32.39+0.18+0.56%31341287.0017.40+1.56+9.85%13,075
27.760.00-96,504288.0017.770.00-255,999
30.250.00-19421289.0017.05+0.64+3.90%273,311
28.53+1.63+6.06%111,255290.0017.60+0.80+4.76%163,316
27.52+2.71+10.92%2717291.0018.02+1.11+6.56%4612
29.500.00-192869292.0019.22+1.66+9.45%1329
25.72+0.32+1.26%21,344293.0019.68+2.07+11.75%2395
21.830.00-385455294.0018.80-0.83-4.23%1160
25.76-0.48-1.83%221,686295.0020.75+0.91+4.59%35880
23.84+0.99+4.33%4745296.0019.950.00-13748
23.68+0.28+1.20%214597297.0019.680.00-3645
23.94+1.37+6.07%49688298.0021.24+1.20+5.99%11,376
22.35+2.49+12.54%3903299.0022.09+1.71+8.39%24521
23.10+0.65+2.90%1442,917300.0020.19-0.98-4.63%4,46026,134
20.78-2.10-9.18%11900301.0023.10+1.11+5.05%2105
20.90+1.17+5.93%12555302.0022.68+1.23+5.73%4404
20.970.00-9171303.0022.820.00-29149
20.59+0.29+1.43%81,223304.0023.71+0.79+3.45%6373
19.90+0.23+1.17%203,920305.0022.75-0.20-0.87%43389
19.010.00-531,384306.0024.42+2.02+9.02%12609
19.76+0.19+0.97%13,530307.0086.980.00-20432
18.520.00-1898308.0023.210.00-2609
15.74-1.33-7.79%12,438309.0024.50+1.20+5.15%947
16.58-0.64-3.72%131,061310.0023.600.00-82,320
15.15-0.83-5.19%71,293311.0029.290.00-57,498
14.930.00-17873312.0085.000.00-50
13.72-0.73-5.05%51,177313.0026.500.00-195
14.320.00-5371314.0028.73+0.82+2.94%2131
13.92-1.08-7.20%81,244315.0027.940.00-711,976
12.43-1.84-12.89%577316.0026.190.00-1179
13.080.00-3363317.0031.870.00-371
12.50-0.84-6.30%10849318.0040.070.00-1321
10.95-0.78-6.65%143319.0044.590.00-3239
12.07+1.06+9.63%8630,438320.0028.000.00-44,279
9.97-0.77-7.17%3206321.0032.300.00-1173
9.68-1.71-15.01%1195322.0032.400.00-2190
9.10-0.89-8.91%4565323.0029.410.00-1183
9.30-0.23-2.41%5602324.0050.570.00-224
9.15-0.43-4.49%62,478325.0034.180.00-21,039
7.62+0.03+0.40%1361326.0037.700.00-2495
7.63+0.44+6.12%1134327.0031.710.00-5521
7.16-0.59-7.61%6867328.0035.650.00-10403
6.89-0.61-8.13%1549329.0062.190.00-2499
7.40+0.32+4.52%42839330.0038.080.00-21,177
6.430.00-13143331.0050.400.00-21,506
6.900.00-2313332.0038.130.00-155
5.99+0.27+4.72%6141333.0035.250.00-102,447
5.80-0.12-2.03%2104334.0052.700.00-41,019
5.33-0.67-11.17%4315335.0046.530.00-1280
4.56-0.44-8.80%244336.0040.210.00-1214
4.910.00-163337.0085.940.00-326
4.500.00-7318338.0045.610.00-25
2.820.00-125339.0040.470.00-11
4.10+0.28+7.33%83,547340.0041.00-1.40-3.30%20249
3.860.00-19129341.0019.840.00--0
3.480.00-1697342.00-----
3.590.00-16861343.0040.240.00-20
2.950.00-8344344.0021.170.00-200
2.930.00-451,770345.0064.780.00-11,232
0.970.00-2159346.0054.380.00-1431
2.33+0.81+53.29%1361347.0024.100.00-10
2.400.00-520348.0023.100.00-20
2.120.00-622349.0064.010.00-2108
2.20+0.19+9.45%251,861350.0051.56-0.34-0.66%1666
1.670.00-2387351.0079.930.00-22,332
1.330.00-177352.0026.080.00-20
1.090.00-155353.0053.400.00-2656
1.550.00-2844354.0079.430.00-2209
1.470.00-2486355.0081.910.00-610
0.960.00-2266356.0038.490.00-460
0.870.00-262357.0038.000.00-15
1.00-0.11-9.91%132358.00-----
0.740.00-2266359.0053.500.00-40
1.05+0.02+1.94%3424360.0080.260.00-113
0.91-0.08-8.08%155361.0087.620.00-211
0.640.00-2721362.0088.580.00--10
0.72-0.13-15.29%4182363.0089.550.00--10
0.67+0.13+24.07%4124364.0090.510.00--10
0.710.00-3979365.0085.840.00-513
0.480.00-814366.00-----
0.56-0.17-23.29%316367.0081.410.00--50
0.52+0.07+15.56%794368.0094.400.00--42
0.45-0.12-21.05%9420369.0083.290.00-50248
0.44-0.06-12.00%187,282370.0094.600.00-511
0.42-0.15-26.32%514371.0072.180.00--2
0.40-0.13-24.53%542372.00-----
0.33-0.12-26.67%52,352375.00-----
0.27-0.05-15.62%15114,716380.00105.000.00-1012
0.230.00-1314385.0090.760.00--1
0.200.00-6478390.00156.830.00--0
0.130.00-4968395.00120.220.00-11
0.13+0.02+18.18%3184,316400.00100.000.00-11
0.07-0.03-30.00%1077405.00-----
0.09+0.01+12.50%30408410.00-----
0.06+0.01+20.00%20383415.00115.360.00--4
0.06+0.02+50.00%558420.00120.280.00--4
0.03-0.01-25.00%368425.00125.000.00-88
0.02-0.01-33.33%22430.00-----
0.05+0.01+25.00%6276435.00135.340.00--4
0.030.00-8713440.00140.300.00--4
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen