Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,25+5,52 (+1,68%)
Börsenschluss: 4:00PM EDT

334,37 0,12 (0,04 %)
Nachbörse: 4:11PM EDT

In the money
Anzeigen:ListeStellage
Calls
18. Dezember 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
307.630.00-2225.00-----
261.150.00-2050.00-----
259.370.00-1075.00-----
241.450.00--080.00-----
221.070.00-8090.00-----
216.100.00-2095.00-----
235.700.00-105100.00-----
206.150.00-20105.00-----
163.400.00-22110.00-----
196.740.00-6,6000115.00-----
179.430.00-40135.00-----
194.300.00-81140.00-----
189.990.00-21145.00-----
184.860.00-105150.00-----
179.860.00-20155.00-----
174.850.00-5,0009160.00-----
169.890.00-7,0001165.00-----
163.270.00-210170.00-----
159.01-0.84-0.53%210175.00-----
154.890.00-7,0023180.00-----
135.480.00-11195.00-----
137.590.00-21198.00-----
123.650.00-459200.00-----
132.750.00-10203.00-----
83.830.00-20204.00-----
129.880.00-1,4002205.00-----
143.570.00-10206.00-----
116.310.00-32207.00-----
33.920.00-1174208.00-----
56.870.00-104209.00-----
118.880.00-315210.00-----
78.010.00-1202211.00-----
83.920.00-358213.00-----
49.990.00-16455214.00-----
49.510.00-659494216.00-----
47.900.00-164111217.00-----
47.180.00-164509218.00-----
77.420.00-3257219.00-----
125.600.00-1035220.00-----
119.160.00-21221.00-----
75.220.00-3301222.00-----
106.670.00-11,126224.00-----
100.720.00-12225.00-----
87.420.00-31,098226.00-----
96.170.00-11,607227.00-----
60.140.00-4347228.00-----
107.290.00-2406229.00-----
105.300.00-71,633230.00-----
105.660.00-781,136231.00-----
109.480.00-60384232.00-----
104.870.00-2622233.00-----
102.400.00-1121,145234.00-----
106.520.00-651,952235.00-----
99.930.00-1122,826236.00-----
93.780.00-11,296237.00-----
98.500.00-22,244238.00-----
93.690.00-12,584239.00-----
83.280.00-12,239240.00-----
101.910.00-11,871241.00-----
83.470.00-21,272242.00-----
90.680.00-21,095243.00-----
73.270.00-12,513244.00-----
85.190.00-21,553245.00-----
83.360.00-4321,582246.00-----
95.680.00-292,251247.00-----
80.500.00-11,701248.00-----
61.920.00-2702249.00-----
75.000.00-26,905250.00-----
72.030.00-26,273251.00-----
59.670.00-2167252.00-----
73.360.00-2719253.00-----
88.400.00-22,318254.00-----
77.230.00-481,211255.00-----
73.290.00-21,268257.00-----
79.050.00-21,540258.00-----
69.170.00-317,350260.00-----
81.050.00-11,706261.00-----
90.640.00-21,451262.00-----
76.310.00-101,155263.00-----
69.030.00-2905264.00-----
70.390.00-117,774265.00-----
71.230.00-11,426267.00-----
69.990.00-3601268.00-----
84.810.00-12,199269.00-----
66.880.00-1303271.00-----
63.790.00-1444272.00-----
54.530.00-61,325273.00-----
73.010.00-945274.00-----
63.06+5.73+9.99%16,979275.00-----
51.970.00-22,988276.00-----
51.330.00-11,552277.00-----
53.430.00-1265278.00-----
57.85+4.76+8.97%7021,309280.00-----
50.200.00-21,492282.00-----
45.790.00-18,318283.00-----
47.400.00-204,779284.00-----
48.550.00-712,307285.00-----
44.730.00-13,282287.00-----
50.61+5.59+12.42%12,623288.00-----
43.000.00-17,749289.00-----
49.24+4.34+9.67%132,844290.00-----
49.15+4.89+11.05%105,521291.00-----
48.30+8.78+22.22%101,736292.00-----
38.290.00-11,224294.00-----
45.41+5.27+13.13%55,763295.00-----
39.640.00-92,321296.00-----
36.580.00-23,440297.00-----
35.770.00-1113,251298.00-----
38.180.00-136,917299.00-----
41.30+3.81+10.16%18330,338300.00-----
40.19+6.54+19.44%25,176301.00-----
35.430.00-172,621303.00-----
31.300.00-14,170304.00-----
37.39+4.22+12.72%65,797305.00-----
28.870.00-13,906306.00-----
35.60+7.77+27.92%83,349307.00-----
34.99+4.36+14.23%405,284308.00-----
34.63+6.62+23.63%4014,662309.00-----
33.85+7.69+29.40%2056,300310.00-----
32.65+6.36+24.19%14,200311.00-----
32.00+7.48+30.51%166,637312.00-----
31.60+4.06+14.74%264,606313.00-----
30.25+5.94+24.43%1667,285315.00-----
29.39+5.51+23.07%12,238316.00-----
23.060.00-642,251317.00-----
24.080.00-402,546318.00-----
22.260.00-2133,003319.00-----
26.77+4.31+19.19%51639,227320.00-----
24.51+3.52+16.77%133,389321.00-----
24.95+3.63+17.03%5014,470322.00-----
24.62+4.08+19.86%393,390323.00-----
23.63+3.59+17.91%423,833324.00-----
22.67+3.17+16.26%22738,577325.00-----
22.00+3.48+18.79%214,027326.00-----
21.65+3.52+19.42%4814,028327.00-----
21.23+3.65+20.76%918,674328.00-----
20.09+3.27+19.44%854,993329.00-----
19.66+3.56+22.11%36493,296330.00-----
18.79+3.00+19.00%704,661331.00-----
18.51+3.47+23.07%12014,602332.00-----
17.60+2.92+19.89%1,25117,625333.00-----
17.15+3.04+21.55%55412,096334.00-----
16.50+2.98+22.04%86146,966335.00-----
15.95+3.51+28.22%3011,473336.00-----
15.24+2.77+22.21%41812,842337.00-----
14.29+2.88+25.24%82920,596339.00-----
13.45+2.64+24.42%1,28464,037340.00-----
12.77+1.98+18.35%5914,893341.00-----
12.54+2.35+23.06%15717,507342.00-----
12.13+2.71+28.77%1,24214,703343.00-----
11.79+2.77+30.71%10915,017344.00-----
11.29+2.37+26.57%17043,450345.00-----
10.87+2.79+34.53%2904,063346.00-----
10.25+2.42+30.91%6,22320,062347.00-----
9.76+2.51+34.62%8749,424348.00-----
8.80+2.18+32.93%77,004349.00-----
8.73+2.05+30.69%799116,560350.00-----
8.23+1.71+26.23%931,730351.00-----
7.93+1.94+32.39%12713,071352.00-----
7.46+1.82+32.27%123,186354.00-----
6.76+1.72+34.13%10530,287355.00-----
6.13+1.58+34.73%4662,732357.00-----
5.78+1.71+42.01%1182,316359.00-----
5.10+1.31+34.56%453,516361.00-----
4.40+1.12+34.15%257166,771363.00-----
4.19+1.11+36.04%475166,606364.00-----
3.95+1.09+38.11%1,24424,573365.00-----
3.93+1.24+46.10%2162,398366.00-----
3.55+1.35+61.36%2051,890368.00-----
2.93+0.55+23.11%153,372369.00-----
2.98+0.86+40.57%55515,017370.00-----
2.98+0.92+44.66%1002,389371.00-----
2.59+1.17+82.39%51,897372.00-----
2.67+0.87+48.33%641,843373.00-----
2.50+0.94+60.26%112,062374.00-----
2.25+0.60+36.36%33230,071375.00-----
2.28+1.14+100.00%771,912376.00-----
1.94+0.67+52.76%1501,749377.00-----
2.03+0.78+62.40%1011,399378.00-----
1.94+0.80+70.18%1261,330379.00-----
1.75+0.49+38.89%2,19511,078380.00-----
1.030.00-187837381.00-----
1.61+0.59+57.84%3061,958382.00-----
1.48+0.71+92.21%1213,881384.00-----
1.41+0.43+43.88%5696,969385.00-----
1.00+0.30+42.86%16117,456390.00-----
0.61+0.13+27.08%52435,184400.00-----
0.51+0.16+45.71%3045,192405.00-----
0.40+0.10+33.33%80111,440410.00-----
0.34+0.09+36.00%1,1711,703415.00-----
0.26+0.04+18.18%2448,531420.00-----
0.23+0.05+27.78%32,956425.00-----
0.20+0.03+17.65%21,080430.00-----
0.17+0.04+30.77%3433435.00-----
0.15+0.03+25.00%22,380440.00-----
0.13+0.02+18.18%1951445.00-----
0.10+0.02+25.00%2247455.00-----
0.070.00-1432460.00-----
0.070.00-11,186465.00-----
0.06-0.01-14.29%14606470.00-----
0.060.00-10189475.00-----
0.040.00-3676485.00-----
0.050.00-13530490.00-----
0.050.00-11,746495.00-----
0.040.00-13613500.00-----
0.04+0.01+33.33%62107505.00-----
0.030.00-1115510.00-----
0.040.00-12415515.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen