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
256.560.00-20025.000.020.00-15,961
246.050.00-177050.000.030.00-273,435
226.300.00-4075.000.030.00-61,563
-----80.000.040.00-233
-----85.000.04+0.01+33.33%221
157.460.00-0090.000.050.00-2113
186.300.00-6095.000.160.00-10166
201.250.00-41100.000.100.00-204,700
207.200.00-23105.000.160.00-225373
202.180.00-22110.000.100.00-41,218
-----115.000.150.00-151,841
181.480.00-102120.000.130.00-1002,844
155.500.00-10125.000.180.00-122,269
166.230.00-181130.000.16+0.02+14.29%57,990
157.300.00-115135.000.180.00-301,231
169.610.00-25140.000.180.00-221,170
169.250.00-23145.000.240.00-1,5009,737
158.220.00-1238150.000.290.00-13,563
155.780.00-22155.000.370.00-21,972
147.630.00-893160.000.40-0.02-4.76%42,650
135.520.00-10165.000.520.00-13,650
142.230.00-230170.000.57-0.02-3.39%15,718
125.990.00-30175.000.840.00-15,552
131.170.00-162180.001.000.00-101,797
87.880.00-45185.000.940.00-204,230
120.700.00-7570190.001.12-0.02-1.75%1385,840
108.070.00-347195.001.29-0.03-2.27%12,580
99.500.00-50200.001.49-0.09-5.70%456,436
103.930.00-1683205.001.70-0.23-11.92%102,432
88.700.00-10210.002.110.00-210,476
91.210.00-444215.002.31-0.64-21.69%18,405
96.320.00-8163220.002.65-0.27-9.25%208,628
91.13-0.26-0.28%1189225.003.08-0.69-18.30%43,887
86.890.00-7289230.003.44-0.40-10.42%4010,157
76.400.00-2138235.003.97-0.91-18.65%806,200
74.930.00-1154240.004.53-0.38-7.74%58,103
73.780.00-10390245.005.02-0.37-6.86%33,650
69.49+2.33+3.47%111,681250.005.71-0.37-6.09%3617,268
61.950.00-3357255.006.36-0.57-8.23%17,266
58.020.00-11,255260.007.05-0.78-9.96%1,54220,321
56.75-0.10-0.18%41,935265.007.99-0.68-7.84%1278,829
52.97+2.81+5.60%165,216270.008.86-0.69-7.23%6514,110
48.78+4.84+11.02%133,716275.009.74-1.05-9.73%4812,537
37.010.00-1000276.009.98-2.04-16.97%64509
44.560.00-14277.0011.160.00-20551
42.200.00-536278.0011.390.00-1184
32.850.00-10279.0011.530.00-1354
42.460.00-45,711280.0010.78-0.82-7.07%4731,884
42.130.00-475281.0011.860.00-201,301
41.150.00-7152282.0013.480.00-1447
34.000.00-528283.0011.56-0.80-6.47%62229
38.320.00-12,078284.0011.75+0.02+0.17%12,257
41.06+2.85+7.46%25,624285.0012.900.00-92,022
34.150.00-1630286.0012.110.00-1332
35.700.00-3208287.0012.310.00-1467
37.220.00-601,467288.0012.77-0.85-6.24%10270
26.730.00-2000289.0013.700.00-7136
37.45+2.69+7.74%198,591290.0013.27-1.23-8.48%15710,118
36.270.00-4609291.0015.590.00-2238
35.540.00-46690292.0013.660.00-8197
33.510.00-101,098293.0014.930.00-10149
34.34+0.25+0.73%50877294.0014.29-0.90-5.92%50208
34.090.00-41,790295.0015.570.00-451,200
25.170.00-4833296.0015.760.00-1171
32.600.00-4429297.0016.170.00-2139
28.100.00-10676298.0015.30-1.12-6.82%6247
29.060.00-3931299.0016.630.00-4157
30.27+2.55+9.20%117,536300.0015.88-1.06-6.26%913,865
26.760.00-11,161301.0015.980.00-191
28.420.00-41,121302.0019.720.00-21,642
28.12+0.96+3.53%5266303.0019.300.00-25272
23.930.00-181,116304.0018.200.00-3683
24.650.00-63,280305.0019.040.00-251,644
20.550.00-401,077306.0018.980.00-4179
23.670.00-8165307.0019.520.00-10730
21.400.00-22,705308.0018.18-1.66-8.37%6888
21.040.00-451,243309.0021.320.00-23457
23.28+1.60+7.38%1110,632310.0019.05-1.30-6.39%1378,041
21.340.00-2833311.0020.920.00-101,381
20.390.00-26507312.0021.000.00-20209
19.500.00-5257313.0021.590.00-57
19.310.00-9622,841314.0020.30-1.64-7.47%119
20.12+1.77+9.65%1,7763,363315.0020.85-1.75-7.74%3365,569
19.53+1.81+10.21%493225316.0021.43-1.41-6.17%20187
15.800.00-1180317.0021.35-2.80-11.59%68574
16.360.00-13588318.0021.890.00-10181
15.950.00-3350319.0023.950.00-20286
17.21+1.83+11.90%944,696320.0022.71-1.91-7.76%64,108
14.900.00-31,068321.0022.890.00-11,484
15.75+2.42+18.15%131,359322.00-----
15.46+0.92+6.33%11,160323.0035.660.00--232
14.120.00-42,230324.0036.310.00--194
12.680.00-23,956325.0024.89+0.17+0.69%6968
13.220.00-71,905326.0037.610.00--50
11.980.00-31,775327.0038.280.00--61
12.83+1.48+13.04%501,588328.00-----
9.900.00-2921329.00-----
11.78+1.34+12.84%163,785330.0029.360.00-105,039
9.950.00-1195331.00-----
9.630.00-8205332.0033.000.00-16
10.43+2.26+27.66%21,117333.0029.170.00-22
8.010.00-191,007334.0035.240.00-55
9.54+1.46+18.07%14,516335.0029.68-0.66-2.18%14,835
9.080.00-10800336.00-----
7.990.00-51,294337.00-----
6.380.00-13349338.0034.510.00--1
6.850.00-3363339.0036.450.00-13
7.38+1.11+17.70%452,576340.0038.500.00-24858
5.740.00-3628341.00-----
5.800.00-25665342.0046.260.00-22
5.490.00-31,145343.0056.260.00-2,0022,000
5.580.00-191,371344.0062.190.00-10
5.72+0.65+12.82%2291,901345.0035.530.00-2391
4.150.00-13217346.00-----
4.700.00-22145347.0037.400.00-23
3.930.00-3145348.0060.890.00-2,0020
3.820.00-3128349.00-----
4.32+0.69+19.01%274,010350.0044.330.00-11,069
3.400.00-4349351.00-----
3.200.00-4281352.0041.40-11.11-21.16%15
3.040.00-19299353.00-----
2.850.00-2104354.00-----
2.810.00-10974355.0046.840.00-12
3.09+0.37+13.60%64129356.00-----
3.25+0.75+30.00%2534357.00-----
2.280.00-2105358.00-----
2.160.00-2118359.00-----
1.950.00-101,436360.0052.900.00-527
2.020.00-1117361.00-----
1.940.00-2124362.00-----
1.810.00-2124363.00-----
1.740.00-2129364.00-----
1.83+0.31+20.39%200965365.00-----
1.580.00-2109366.0076.230.00--1
1.470.00-296367.00-----
1.400.00-296368.00-----
1.340.00-2116369.00-----
1.25+0.09+7.76%402,537370.0060.100.00-126
1.11+0.22+24.72%121,681375.00-----
0.860.00-385,020380.0069.460.00-06
0.630.00-1646385.00-----
0.500.00-32,824390.0087.050.00-66
0.340.00-750395.00-----
0.310.00-101,425400.00121.640.00-201
0.340.00-92,787405.00134.090.00-00
0.250.00-16,043410.00118.670.00-10
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen