SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
18. Dezember 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
286.95+286.95-3025.000.03+0.03-1824,509
261.15+261.15-2050.000.07+0.07-210,696
226.30+226.30-4075.000.17+0.17-222,032
241.45+241.45--080.000.19+0.19-11,121
-----85.000.19+0.19-200701
221.07+221.07-8090.000.20+0.20-1570
216.10+216.10-2095.000.24+0.24-2476
210.65+210.65-145100.000.27+0.27-6825,334
206.15+206.15-20105.000.24+0.24-10694
163.40+163.40-22110.000.31+0.31-27.91%21,423
196.74+196.74-6,6000115.000.37+0.37+15.63%2812
191.73+191.73-8,8000120.000.36+0.36-257,315
186.64+186.64-12,1000125.000.45+0.45+18.42%205,037
177.22+177.22-1,6991,700130.000.44+0.44-6.38%416,880
179.43+179.43+1.58%44135.000.49+0.49-19.67%421,230
174.20+174.20+1.49%11140.000.56+0.56-53,524
166.72+166.72-17,6001145.000.57+0.57-57,306
161.74+161.74-13,2056150.000.69+0.69-2.82%1116,272
157.10+157.10-13,3050155.000.75+0.75-204,723
149.65+149.65-52,393160.000.85+0.85+3.66%26,202
118.67+118.67-23,449165.000.90+0.90-1704,644
140.42+140.42-152,088170.001.13+1.13+15.31%10111,535
135.63+135.63-142,820175.001.33+1.33+18.75%21216,909
126.10+126.10-23,303180.001.25+1.25-8.09%1459,649
80.51+80.51-22,149185.001.70+1.70+10.39%16,711
117.00+117.00-11,694190.001.80+1.80+3.45%288,844
111.90+111.90-8780195.002.08+2.08+12.43%38617,816
-----196.002.15+2.15+7.50%122,584
-----197.001.85+1.85-147
-----198.002.35+2.35+11.37%171
-----199.003.35+3.35-325
106.15+106.15-1883200.002.14+2.14+2.88%17730,926
85.87+85.87-26201.002.47+2.47+7.39%151
64.10+64.10--10202.002.50+2.50-90190
-----203.002.32+2.32-181806
83.83+83.83-20204.005.30+5.30-4270
83.67+83.67-1616205.002.41+2.41+4.78%16,895
-----206.004.19+4.19-2192
84.85+84.85-311207.002.52+2.52-655
33.92+33.92-1174208.002.51+2.51-239
56.87+56.87-104209.004.17+4.17-122
93.51+93.51-21,134210.002.68+2.68+1.13%6516,898
78.01+78.01-1202211.004.74+4.74-1227
57.39+57.39-2205212.002.88+2.88+2.49%1127
83.92+83.92-358213.006.30+6.30-415
49.99+49.99-16455214.003.03+3.03-310,111
92.91+92.91-2328215.003.32+3.32+2.15%3510,520
49.51+49.51-659494216.005.74+5.74-415
47.90+47.90-164111217.005.38+5.38-188
47.18+47.18-164509218.003.62+3.62-356
77.42+77.42-3257219.003.22+3.22-234
94.47+94.47-11,091220.003.50+3.50+2.94%4220,023
96.30+96.30-100593221.003.40+3.40-11,086
75.22+75.22-3301222.003.60+3.60+6.51%253
72.31+72.31-21,092223.003.89+3.89-336
77.03+77.03-30224.003.75+3.75-2.85%180
94.60+94.60-3884225.003.98+3.98+4.46%307,231
87.42+87.42-31,098226.006.83+6.83-771
96.17+96.17-11,607227.006.71+6.71-12694
60.14+60.14-4347228.003.80+3.80-10194
81.21+81.21-10229.004.21+4.21-21300
85.60+85.60-5.08%21,721230.004.45+4.45+3.97%19112,587
58.91+58.91-2956231.004.42+4.42-5756
70.07+70.07-20232.004.34+4.34-10692
74.67+74.67-2587233.004.64+4.64-12253
75.98+75.98-21,089234.007.10+7.10-1155
83.53+83.53-21,897235.005.50+5.50+12.24%8010,049
72.21+72.21-32,770236.007.74+7.74-201,344
72.46+72.46-11,296237.005.00+5.00-1195
81.31+81.31-22,243238.004.94+4.94-12,355
63.14+63.14-20239.005.34+5.34-102,438
78.39+78.39+11.78%44,800240.005.45+5.45-2.68%7017,482
51.70+51.70-11,872241.005.24+5.24-10476
49.37+49.37-11,273242.005.70+5.70-41,574
60.55+60.55-10243.005.83+5.83-20671
73.27+73.27-12,513244.005.97+5.97+0.17%1311
74.68+74.68-91,585245.006.90+6.90+12.01%18,405
58.97+58.97-30246.006.22+6.22-431,792
69.91+69.91-12,068247.007.09+7.09-8612
75.60+75.60-21,702248.006.77+6.77+4.31%21,171
61.92+61.92-2702249.007.95+7.95+19.91%25279
67.57+67.57-106,732250.006.98+6.98+4.80%2,99127,914
54.89+54.89-30251.007.76+7.76-1900
59.67+59.67-2167252.007.75+7.75+8.09%1312
68.64+68.64-1719253.007.72+7.72+14.71%22,347
52.67+52.67-10254.007.20+7.20-21,057
65.65+65.65-11,218255.008.40+8.40+12.75%1216,587
54.90+54.90-111,825256.0011.25+11.25-11,457
49.13+49.13-10257.008.17+8.17+2.13%71,172
66.87+66.87-21,542258.009.03+9.03+12.73%64,179
61.52+61.52-21,837259.007.90+7.90-181,009
62.53+62.53+2.90%37,429260.008.62+8.62+2.99%13472,128
61.95+61.95-41,705261.009.00+9.00+8.83%13,122
61.10+61.10-11,444262.008.42+8.42-205,239
51.24+51.24-21,143263.009.72+9.72+1.14%501,028
52.59+52.59-1904264.009.99+9.99+19.64%4881
58.21+58.21-27,529265.009.58+9.58-1.34%515,337
55.33+55.33-1780266.009.42+9.42-12,068
48.18+48.18-541,427267.0010.18+10.18+5.49%50945
47.40+47.40-52601268.0010.20+10.20-55814
46.17+46.17-22,209269.009.67+9.67-2502
53.09+53.09-0.58%119,552270.0010.77+10.77+8.46%2735,311
42.83+42.83-1298271.009.72+9.72-37981
44.37+44.37-2438272.0010.17+10.17-81,104
48.28+48.28-3091,299273.0011.08+11.08-32418
51.93+51.93-145274.0012.50+12.50+21.83%122,293
48.58+48.58-3.61%206,782275.0011.67+11.67-1.02%4625,369
49.90+49.90-12,975276.0011.44+11.44-22,143
45.05+45.05-3091,538277.0012.10+12.10+8.52%22,517
47.95+47.95-3250278.0014.69+14.69-33,288
47.00+47.00-23,952279.0012.12+12.12-1,0034,523
45.45+45.45-623,701280.0013.00+13.00+6.56%30462,461
37.93+37.93-2816281.0013.29+13.29-0.75%454,990
37.95+37.95-11,365282.0012.88+12.88-3.16%2,9925,097
43.44+43.44-1.72%336,711283.0013.76+13.76+10.97%71,873
43.18+43.18-14,749284.0012.81+12.81-752,566
43.05+43.05+3.24%411,418285.0015.60+15.60+17.29%1718,270
41.60+41.60+1.71%11,663286.0014.50+14.50-2.49%11,474
41.08+41.08-13,309287.0014.54+14.54+1.18%123,611
33.96+33.96-22,471288.0015.14+15.14+11.32%122,950
38.99+38.99-48,307289.0014.94+14.94+9.45%92,872
38.70+38.70-336,515290.0015.16+15.16+3.91%1,22935,151
38.79+38.79-45,527291.0015.85+15.85+7.97%51,853
29.75+29.75-41,737292.0017.14+17.14+19.61%21,288
35.18+35.18-11,476293.0016.35+16.35+2.19%2539
35.76+35.76-71,214294.0017.41+17.41+13.42%101,367
35.36+35.36-15,780295.0016.77+16.77+0.42%336,981
34.39+34.39-101,636296.0017.38+17.38+4.01%101,534
32.42+32.42+16.96%23,270297.0017.28+17.28+8.68%161,363
32.42+32.42-23,185298.0017.50+17.50+9.99%22,924
29.13+29.13-76,920299.0017.56+17.56+0.06%133,731
30.67+30.67-0.42%3543,005300.0018.08+18.08+6.04%18235,666
31.08+31.08-45,149301.0018.79+18.79+1.90%13716
30.48+30.48-12,019302.0020.22+20.22+8.59%132,343
27.69+27.69+0.33%22,469303.0019.12+19.12+5.00%371,960
26.50+26.50-5.29%64,135304.0019.75+19.75+4.11%5808
26.94+26.94-1.14%45,877305.0019.57+19.57-0.41%3,0157,814
27.30+27.30-23,809306.0020.15+20.15+7.98%191,453
24.70+24.70-4.49%23,111307.0020.19+20.19-4.49%123,264
24.02+24.02+1.18%64,640308.0020.73+20.73+0.29%83,876
25.26+25.26-1.14%114,573309.0022.06+22.06+5.55%811,451
24.00+24.00-2.99%2554,853310.0021.56+21.56+3.90%1,09451,565
22.33+22.33-3.67%113,456311.0021.77+21.77+5.12%106,448
21.51+21.51-7.16%26,220312.0022.58+22.58+2.82%91,640
22.08+22.08+1.28%54,336313.0022.62+22.62-0.79%562,623
21.22+21.22-5.65%84,569314.0022.91+22.91+1.15%72,820
21.00+21.00-2.33%5,71858,432315.0023.37+23.37+4.56%6057,963
20.25+20.25-3.30%92,378316.0023.52+23.52+2.89%131,511
18.38+18.38-9.90%42,198317.0023.92+23.92+5.10%81,589
19.83+19.83+4.20%11,282318.0024.53+24.53-11,004
17.93+17.93-751,830319.0025.07+25.07+5.07%31,150
18.25+18.25-1.83%3222,263320.0025.76+25.76+6.98%16537,957
15.88+15.88-11.48%32,699321.0024.45+24.45-1003,752
16.63+16.63-12,01514,053322.0025.80+25.80-2959
15.96+15.96-0.19%62,505323.0028.28+28.28+15.10%2922
15.69+15.69+8.43%112,870324.0027.20+27.20+6.46%31,282
14.85+14.85-0.07%6512,508325.0029.06+29.06+12.50%48,034
13.49+13.49-10.90%72,806326.0026.01+26.01-11,024
12.98+12.98-9.42%267,433327.0027.83+27.83-21,187
12.38+12.38-12.82%43,892328.0027.17+27.17-1651
11.94+11.94-6.35%221,693329.0035.92+35.92-159
12.00+12.00-5.81%4564,468330.0030.25+30.25-0.59%518,610
11.60+11.60-4.37%13,854331.0032.36+32.36-11,462
11.52+11.52-34,397332.0029.60+29.60-1695
10.07+10.07-10.88%18,346333.0031.27+31.27-41,058
10.16+10.16-5.93%24,803334.0035.88+35.88-2498
10.07+10.07+1.10%20115,283335.0031.36+31.36-19,960
9.78+9.78-26,977336.0031.16+31.16-1452
9.50+9.50-52,627337.0037.40+37.40-5542
9.23+9.23+0.65%57,713338.0032.91+32.91-7308
8.40+8.40-15,229339.0035.01+35.01+5.04%1768
7.86+7.86-4.96%1,53626,133340.0035.77+35.77+3.68%1,5028,685
6.82+6.82-15,488341.0045.50+45.50-1214
7.03+7.03-102,892342.0046.15+46.15-413
6.60+6.60-8.21%24,545343.0044.00+44.00-21,516
4.65+4.65-13,313344.0038.24+38.24-17.83%1624
5.75+5.75-0.86%16,052345.0037.46+37.46-1480
6.20+6.20-52,856346.0047.79+47.79-60
5.87+5.87-21,541347.0042.63+42.63-1248
5.50+5.50-11,344348.0050.01+50.01-2265
5.00+5.00-21,251349.0048.91+48.91-3235
4.57+4.57-1.72%31489,983350.0041.50+41.50-110,458
4.55+4.55-1665351.0046.81+46.81-1871
4.30+4.30-2925352.0053.18+53.18-2119
3.87+3.87-11,210353.0058.25+58.25-116
3.85+3.85-11,134354.0047.32+47.32-212
3.06+3.06-16.16%42,865355.0059.50+59.50-123
2.97+2.97-50409356.0049.64+49.64--1
3.10+3.10-4.32%31,128357.0079.08+79.08-12
3.24+3.24-9244358.0054.90+54.90-12
2.77+2.77-2806359.00114.85+114.85-20
2.55+2.55-7.94%210,014360.0049.60+49.60-143
2.26+2.26-246431361.0088.77+88.77--10
2.30+2.30-2101,453362.0061.80+61.80-111
2.10+2.10-8.70%18166,568363.0090.68+90.68--10
1.97+1.97-6.19%11166,455364.00120.23+120.23--10
2.22+2.22-2118,299365.0055.00+55.00-10502
1.88+1.88-11,023366.00126.77+126.77-111
1.62+1.62-11,146367.00115.04+115.04--1
1.91+1.91-11,717368.0095.48+95.48--10
1.65+1.65-14,821369.0072.98+72.98-23
1.49+1.49-6.88%411,015370.0061.00+61.00-3179
1.14+1.14-5.00%613,533375.0073.26+73.26-66
0.97+0.97-2.02%2110,949380.0081.97+81.97-1422
0.79+0.79+2.60%625,667385.0094.76+94.76-140
0.61+0.61-14,660390.00136.70+136.70-410
0.48+0.48-14.29%47,009395.0097.18+97.18--103
0.40+0.40-6.98%3528,627400.0090.02+90.02+2.30%101,309
0.36+0.36-161,675405.0097.83+97.83-1211
0.29+0.29-9.38%3911,274410.00111.24+111.24-120
0.23+0.23-11.54%1576415.00-----
0.21+0.21-1238420.00129.33+129.33-34
0.19+0.19-5.00%11,350425.00144.52+144.52--1
0.17+0.17+21.43%1620430.00-----
0.17+0.17-628435.00-----
0.13+0.13-31,619440.00-----
0.11+0.11+10.00%20502445.00-----
0.09+0.09-10.00%2022450.00-----
0.07+0.07-21455.00-----
0.07+0.07-41460.00-----
0.09+0.09-162465.00-----
0.10+0.10--100470.00-----
0.05+0.05-1131480.00-----
0.03+0.03-430485.00-----
0.05+0.05-57490.00-----
0.04+0.04+33.33%21,392495.00-----
0.04+0.04-22500.00-----
0.03+0.03-333515.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen