Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,84+0,01 (+0,00%)
Börsenschluss: 4:00PM EDT

336,50 -0,34 (-0,10 %)
Nachbörse: 7:26PM EDT

In the money
Anzeigen:ListeStellage
Calls
20. November 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
211.200.00-56115.000.050.00-27,312
138.540.00-20120.000.060.00-2003,960
201.240.00-56125.000.070.00-533,530
181.430.00-2500130.000.080.00-1283,821
176.560.00-2500135.000.10+0.01+11.11%64,155
169.120.00-11140.000.110.00-24,020
164.210.00-11145.000.14+0.01+7.69%1013,302
177.900.00-14150.000.16+0.01+6.67%73971,433
-----155.000.180.00-1,5784,358
162.600.00-21160.000.22+0.01+4.76%64,136
113.780.00-20165.000.240.00-13,755
113.430.00-8039170.000.280.00-26,032
79.790.00--0175.000.33+0.03+10.00%12,931
81.400.00-653180.000.38+0.04+11.76%36,079
71.340.00-2113185.000.43+0.03+7.50%246,039
105.080.00-1201190.000.49+0.05+11.36%134,554
53.660.00-5253195.000.55+0.01+1.85%483,077
122.550.00-188200.000.64+0.01+1.59%17315,726
-----201.000.640.00-721,010
-----202.000.700.00-701,220
112.440.00-10203.000.640.00-10539
128.260.00-10204.000.700.00-35530
129.780.00-2120205.000.72+0.03+4.35%6242,193
-----206.000.75+0.05+7.14%13932
-----207.000.76-0.04-5.00%2988
-----208.000.79+0.04+5.33%3431
-----209.000.80+0.06+8.11%2580
125.560.00-3346210.000.83+0.04+5.06%164,965
-----211.000.81+0.01+1.25%1704
-----212.000.790.00-1604
111.910.00--34213.000.89+0.08+9.88%2694
121.290.00-21214.000.91+0.07+8.33%2837
119.800.00-2132215.000.910.00-323,559
-----216.000.96+0.08+9.09%2460
-----217.000.97-0.04-3.96%5988
39.730.00-451451218.001.00+0.02+2.04%21600
46.710.00--5219.001.02-0.01-0.97%4737
103.970.00-376550220.001.04+0.01+0.97%2599,613
92.820.00-2100221.001.07+0.02+1.90%21,414
112.970.00-44222.001.10+0.02+1.85%1912
112.120.00-4402223.001.110.00-1959
110.970.00-85224.001.17+0.04+3.54%1684
109.690.00-4104225.001.20+0.03+2.56%44,522
109.210.00-152130226.001.23+0.03+2.50%11,484
108.190.00-338434227.001.26+0.07+5.88%11,473
107.480.00-9879228.001.28+0.02+1.59%1886
106.280.00-64229.001.30+0.01+0.78%31,200
107.66+3.69+3.55%1347230.001.32+0.07+5.60%108,146
104.230.00-142330231.001.39-0.22-13.66%21,069
103.230.00-44196232.001.43+0.06+4.38%11,181
102.950.00-464571233.001.45-0.04-2.68%763,217
88.380.00-6259234.001.49-0.03-1.97%1162,030
100.060.00-526708235.001.49+0.06+4.20%1,0756,095
98.960.00-1228236.001.55+0.08+5.44%1431,313
98.330.00-2001,001237.001.60+0.01+0.63%11,735
99.420.00-2718238.001.64+0.01+0.61%1722,367
85.230.00-6849239.001.70+0.05+3.03%2272,621
97.620.00-1691240.001.69-0.06-3.43%22742,472
82.530.00-10114241.001.77+0.02+1.14%62,994
93.180.00-1417242.001.82+0.10+5.81%1072,254
81.770.00-7458243.001.88-0.29-13.36%543,420
91.280.00-2204244.001.91+0.01+0.53%11,071
88.360.00-4769245.002.00+0.05+2.56%4694,858
92.460.00-2407246.002.01+0.05+2.55%61,905
90.720.00-29304247.002.06+0.08+4.04%11,186
90.090.00-14612248.002.11+0.01+0.48%1863
89.620.00-2809249.002.16+0.06+2.86%11,441
88.01-0.28-0.32%291,082250.002.22+0.05+2.30%14917,682
88.220.00-55410251.002.24+0.03+1.36%31,359
73.660.00-10494252.002.30+0.02+0.88%32,573
71.970.00-4734253.002.36+0.09+3.96%12,619
71.750.00-41,355254.002.52+0.19+8.15%42,216
82.98+0.10+0.12%18498255.002.48-0.02-0.80%210,682
83.110.00-21,375256.002.54-0.02-0.78%83,208
74.770.00-262532257.002.60+0.09+3.59%25,297
81.440.00-41,302258.002.67+0.05+1.91%1963
75.250.00-21,147259.002.73-0.05-1.80%41,111
78.680.00-2739260.002.82+0.05+1.81%1713,420
78.630.00-2434261.002.96+0.13+4.59%16745
74.850.00-2488262.002.94+0.08+2.80%1718
76.740.00-21,507263.002.98+0.07+2.41%51,650
70.320.00-1429264.003.09+0.08+2.66%2703
72.180.00-7508265.003.17-0.01-0.31%27,908
68.790.00-12,397266.003.25+0.09+2.85%11,866
70.160.00-243,530267.003.33+0.10+3.10%1844
64.480.00-22,047268.003.42+0.19+5.88%162,548
63.910.00-441,029269.003.51+0.12+3.54%1342
69.500.00-32,996270.003.68+0.14+3.95%6297,852
61.850.00-3455271.003.65+0.09+2.53%3893
63.360.00-21,123272.003.75+0.10+2.74%1932
64.770.00-4905273.003.87+0.14+3.75%37900
64.250.00-5850274.003.94+0.12+3.14%376,691
64.720.00-26,778275.004.00-0.01-0.25%23849,694
61.970.00-751,019276.004.19+0.18+4.49%381,248
64.040.00-3519277.004.26+0.11+2.65%1182,602
63.240.00-20556278.004.35+0.10+2.35%181,405
59.370.00-1051,550279.004.43+0.06+1.37%561,468
61.340.00-1030,366280.004.52-0.06-1.31%19228,136
59.50+1.93+3.35%22,658281.004.69+0.25+5.63%201,952
56.450.00-5894282.004.79+0.07+1.48%11,501
55.800.00-50399283.004.91-0.12-2.39%13,405
53.230.00-11,053284.005.00+0.02+0.40%71,787
54.040.00-211,356285.005.06-0.02-0.39%38018,040
55.12+0.47+0.86%24920286.005.19+0.01+0.19%831,209
50.790.00-5471287.005.39-0.82-13.20%11,147
42.550.00-86,721288.005.49-0.01-0.18%15,312
50.350.00-8486289.005.64-0.04-0.70%14,610
51.58+3.35+6.95%16,327290.005.69+0.06+1.07%16625,262
47.650.00-75909291.005.95+0.05+0.85%15912
47.570.00-91,149292.006.02+0.22+3.79%441,677
45.730.00-41,616293.006.16+0.16+2.67%261,299
47.760.00-40867294.006.35+0.22+3.59%101639
47.39+0.04+0.08%21,326295.006.51+0.13+2.04%626,897
47.480.00-151,190296.006.74-0.67-9.04%1001,877
45.17+0.02+0.04%621,960297.006.85+0.18+2.70%1191,547
44.32-0.19-0.43%71,974298.007.05+0.38+5.70%812,991
43.660.00-141,746299.007.21+0.24+3.44%471,960
42.63-0.97-2.22%83,765300.007.28+0.14+1.96%1,19685,513
42.310.00-21,784301.007.32+0.03+0.41%652,407
40.95-0.52-1.25%71,141302.007.55+0.27+3.71%66832
39.74-0.84-2.07%4944303.007.83+0.22+2.89%2181,404
39.260.00-361,882304.008.10+0.47+6.16%901,429
38.44-0.94-2.39%124,499305.007.97-0.01-0.13%6120,427
37.690.00-132,132306.008.49+0.38+4.69%51,547
36.490.00-495,287307.008.46+0.18+2.17%905,692
36.610.00-1001,920308.008.63+0.16+1.89%132,375
35.730.00-12,821309.008.85-0.01-0.11%41,494
34.75-0.68-1.92%152,385310.009.03+0.15+1.69%10614,770
33.92+0.43+1.28%152,151311.009.25+0.13+1.43%169,037
33.12+0.43+1.32%152,095312.009.64+0.39+4.22%103,260
30.900.00-171,870313.009.66+0.44+4.77%4629
31.820.00-501,100314.009.87+0.55+5.90%12876
30.52-0.86-2.74%312,279315.0010.09+0.16+1.61%1,73434,185
29.65-1.03-3.36%1596316.0010.20+0.06+0.59%11897
29.30-0.90-2.98%28796317.0010.34+0.15+1.47%194,280
28.43-0.61-2.10%16365318.0010.88+0.26+2.45%5847
28.270.00-1569319.0011.24+0.29+2.65%4985
27.09+0.10+0.37%331,220320.0011.57+0.45+4.05%62421,294
25.63-0.32-1.23%6832321.0011.390.00-62,028
25.52-0.06-0.23%61,338322.0011.600.00-271,433
24.38-1.17-4.58%1999323.0011.510.00-221,005
24.530.00-21,106324.0011.760.00-2666
22.650.00-593,869325.0012.79+0.41+3.31%428,805
22.200.00-532,601326.0013.19+0.47+3.69%1971,023
21.85+0.16+0.74%22,449327.0012.99+0.04+0.31%15968
20.850.00-282,141328.0013.37-0.13-0.96%34676
20.30+0.01+0.05%1482,449329.0013.91+0.06+0.43%132867
19.25-0.31-1.58%514,040330.0014.14+0.23+1.65%24410,466
18.72-0.22-1.16%11,546331.0014.490.00-1771,753
18.38+0.12+0.66%981,476332.0014.61-0.37-2.47%76556
17.42-0.16-0.91%3411,403333.0015.05+0.12+0.80%52,887
16.56-0.44-2.59%88,260334.0015.84+0.59+3.87%321,285
16.13-0.22-1.35%731,917335.0016.09+0.29+1.84%2971,843
15.44-0.32-2.03%246,146336.0016.50+0.55+3.45%117831
14.78-0.39-2.57%515,217337.0016.41-0.10-0.61%42716
14.19-0.26-1.80%3811,756338.0017.32+0.30+1.76%274856
13.98+0.28+2.04%612,296339.0016.840.00-78219
12.86-0.28-2.13%12310,099340.0017.61-0.14-0.79%1191,144
12.21-0.99-7.50%33011,055341.0017.380.00-48615
11.83-0.03-0.25%625,911342.0018.92+0.99+5.52%48212
11.71-0.44-3.62%6011,172343.0018.82+0.10+0.53%1281
10.63-0.87-7.57%1111,108344.0019.510.00-13556
10.29-0.40-3.74%13511,027345.0019.69+0.16+0.82%292,108
9.72-0.48-4.71%1091,664346.0019.720.00-7454
9.32-0.10-1.06%3812,541347.0020.210.00-38285
8.76-0.66-7.01%21,209348.0020.750.00-8466
8.55-0.26-2.95%21,382349.0021.250.00-27644
7.93-0.11-1.37%6554,419350.0022.89+0.43+1.91%2836,732
7.54-0.56-6.91%241,241351.0023.27+0.36+1.57%52,405
7.20-0.12-1.64%11,064352.0023.680.00-8545
6.61-0.33-4.76%44511353.0026.700.00-2660
6.460.00-421,752354.0079.430.00-2209
5.97-0.13-2.13%331,689355.0025.010.00-547
5.58-0.16-2.79%19513356.0025.600.00-6108
5.420.00-271,324357.0039.350.00-1311
5.090.00-288,917358.0027.280.00-14
4.960.00-217615359.0027.870.00-26
4.38-0.27-5.81%977,233360.0028.71+0.88+3.16%236
4.240.00-2411,697361.0033.380.00-213
3.970.00-101504362.0040.370.00-515
3.790.00-2401,220363.0031.410.00-213
3.31-0.20-5.70%3443364.0044.170.00-1020
3.31-0.01-0.30%81,319365.0031.700.00-253
3.120.00-15445366.0033.500.00-168
2.73-0.23-7.77%2646367.0038.590.00-254
2.68-0.10-3.60%85664368.0039.680.00-243
2.52+0.02+0.80%65896369.0040.200.00-4255
2.20-0.15-6.38%809,876370.0036.73+0.68+1.89%4103
2.390.00-56447371.0038.970.00-24
2.05-0.07-3.30%5264372.0037.520.00-294
1.71-0.03-1.72%243,559375.0040.970.00-175535
1.13-0.13-10.32%1419,852380.0045.590.00-8294
0.84-0.06-6.67%1463,658385.0049.420.00-2306
0.58-0.09-13.43%43,558390.0055.64-2.60-4.46%123
0.510.00-21,812395.0061.550.00-23
0.29-0.04-12.12%47116,478400.0064.500.00-1026
0.21-0.05-19.23%61,913405.00-----
0.17-0.03-15.00%42,507410.00-----
0.11-0.02-15.38%91,624415.0098.630.00-16
0.09-0.01-10.00%1392,829420.0099.220.00-48
0.070.00-11,609425.00115.490.00-210
0.05-0.02-28.57%31,154430.00108.850.00--1
0.03-0.02-40.00%14390435.00118.260.00-15
0.04-0.01-20.00%1579440.00114.910.00-25
0.030.00-1593445.00-----
0.030.00-12,505450.00-----
0.020.00-31250455.00-----
0.020.00-10700460.00125.990.00-512
0.020.00-13332465.00130.960.00-512
0.010.00-10315470.00-----
0.010.00-29403475.00-----
0.020.00-141,236480.00151.600.00-11
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen