SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
18. Dezember 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
256.560.00-20025.000.020.00-10
246.050.00-177050.000.020.00-30
226.300.00-4075.000.070.00-3000
-----80.000.100.00-12
-----85.000.120.00-11
157.460.00-0090.000.120.00-20
186.300.00-6095.000.160.00-10166
201.250.00-40100.000.140.00-1870
196.520.00-00105.000.160.00-2250
191.000.00-80110.000.120.00-20
-----115.000.150.00-10
181.480.00-100120.000.210.00-1000
155.500.00-10125.000.250.00-280
166.230.00-181130.000.340.00-810
157.300.00-115135.000.450.00-120
161.590.00-150140.000.40-0.12-23.08%1000
156.560.00-100145.000.45-0.14-23.73%1000
141.780.00-260150.000.52-0.04-7.14%190
146.490.00-600155.000.670.00-11,759
141.710.00-120160.001.030.00-50
135.520.00-10165.000.940.00-40
131.510.00-350170.000.99-0.38-27.74%70
125.990.00-30175.001.720.00-20
113.030.00-250180.001.870.00-280
87.880.00-45185.001.57-0.41-20.71%20
112.730.00-190190.001.80-0.22-10.89%490
108.070.00-30195.002.15-0.18-7.73%220
99.500.00-50200.002.43-0.23-8.65%150
92.900.00-10205.003.710.00-10
88.700.00-10210.003.510.00-80
87.720.00-10215.004.190.00-100
76.810.00-10220.004.12-0.44-9.65%190
72.440.00-10225.004.98-0.25-4.78%30
68.200.00-10230.005.840.00-130
61.800.00-200235.006.550.00-20
56.630.00-50240.006.93-0.45-6.10%90
55.230.00-10245.008.080.00-10
52.480.00-200250.008.34-0.76-8.35%130
46.350.00-50255.009.48-0.81-7.87%10
49.28+5.13+11.62%100260.0010.23-1.07-9.47%230
45.060.00-110265.0011.57-0.61-5.01%20
39.580.00-10270.0012.42-1.23-9.01%200
37.54+1.36+3.76%20275.0014.940.00-140
37.010.00-1000276.0015.750.00-150
22.000.00--4277.0018.500.00-10
34.140.00-331278.0017.430.00-10
32.850.00-10279.0015.600.00-120
34.210.00-1060280.0015.04-1.21-7.45%80
26.060.00-1045281.0019.380.00-2000
30.900.00-10282.0016.850.00-270
34.000.00-528283.0017.670.00-20
26.160.00-12,078284.0017.090.00-10
30.330.00-100285.0016.48-1.14-6.47%10
25.940.00-10286.0018.620.00-10
28.930.00-20287.0018.400.00-500
22.830.00-100288.0018.820.00-100
26.730.00-2000289.0019.050.00-100
27.140.00-330290.0019.510.00-440
25.310.00-100291.0022.240.00-110
27.640.00-8713292.0020.000.00-20
20.000.00-20293.0021.100.00-10
20.490.00-1520294.0023.210.00-160
22.320.00-10295.0020.15-1.04-4.91%10
23.420.00-40296.0020.33-1.77-8.01%20
22.430.00-20297.0020.31-1.27-5.89%10
17.910.00-20298.0021.13-4.91-18.86%200
22.780.00-190299.0026.250.00-200
19.390.00-250300.0022.960.00-20
18.880.00-2170301.0025.450.00-10
19.290.00-200302.0028.940.00-1250
19.700.00-450303.0029.330.00-10
18.66+1.59+9.31%50304.0026.080.00-10
16.420.00-330305.0025.090.00-320
17.46+0.28+1.63%50306.0032.220.00-157157
16.730.00-20307.0033.010.00-353665
16.940.00-600308.0031.870.00-920
13.880.00-20309.0034.350.00-189417
13.920.00-30310.0026.24-1.49-5.37%10
15.850.00-220311.0031.340.00-10
14.720.00-600312.0027.260.00-20
14.810.00-110313.0027.750.00--0
12.990.00-2690314.0028.200.00--0
12.50+0.32+2.63%10315.0032.250.00-50
10.600.00-560316.0029.250.00-110
10.150.00-520317.0031.670.00-10
9.650.00-20318.0030.390.00-20
8.300.00-100319.0040.190.00-50
9.180.00-30320.0036.980.00-150
8.510.00-490321.0029.430.00-1,4821,483
6.500.00-100322.00-----
7.950.00-30323.0035.660.00--232
8.760.00-560324.0036.310.00--194
6.970.00-60325.0041.690.00-10
9.010.00-150326.0037.610.00--50
6.050.00-10327.0038.280.00--61
6.960.00-1070328.00-----
5.070.00-450329.00-----
6.540.00-1050330.0039.060.00-10
6.720.00-40331.00-----
7.370.00-50332.0040.400.00-10
6.080.00-40333.00-----
6.270.00-10334.0044.550.00--0
3.620.00-10335.0045.500.00-20
5.170.00-10336.00-----
2.960.00-10337.00-----
2.820.00-60338.00-----
5.000.00-1000339.0045.490.00-20
2.760.00-10340.0042.100.00-240
3.960.00-60341.00-----
4.310.00-10342.0055.710.00-21
2.91-0.33-10.19%200343.0056.260.00-2,0022,000
2.86-0.74-20.56%340344.0062.190.00-10
2.930.00-10345.0062.190.00-1391
2.720.00-320346.00-----
3.350.00-90347.0060.290.00-21
2.23-0.24-9.72%200348.0060.890.00-2,0020
2.880.00-340349.00-----
2.01-0.09-4.29%40350.0053.65+0.40+0.75%40
2.090.00-320351.00-----
2.250.00-90352.0052.510.00-35
2.120.00-90353.00-----
2.110.00-90354.00-----
1.310.00-300355.0060.220.00-20
1.940.00-180356.00-----
1.870.00-30357.00-----
1.850.00-50358.00-----
1.640.00-90359.00-----
1.560.00-50360.0062.000.00-20
1.580.00-90361.00-----
1.510.00-180362.00-----
1.450.00-180363.00-----
0.950.00-90364.00-----
0.850.00-1670365.00-----
1.250.00-180366.0076.230.00--1
1.200.00-180367.00-----
1.140.00-180368.00-----
1.090.00-180369.00-----
0.450.00-10370.0075.690.00-20
0.830.00-880375.00-----
0.51+0.02+4.08%50380.00104.400.00-00
0.360.00-564652385.00-----
0.310.00-1,0000390.0098.620.00-100
0.340.00-750395.00-----
0.320.00-20400.00121.640.00-201
0.180.00-100405.00134.090.00-00
0.180.00-350410.00118.670.00-10
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen