SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
31. Dezember 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
98.660.00-32,395185.002.74-0.50-15.43%821,800
91.730.00-22,499190.003.01-0.58-16.16%501,324
90.860.00-1872195.003.820.00-3524
103.58+17.06+19.72%581200.003.89-0.62-13.75%1881,710
-----202.004.06-0.61-13.06%1234
-----203.004.00-0.93-18.86%3109
-----204.007.200.00-1924
97.60+36.98+61.00%1573205.004.20-0.78-15.66%26287
-----206.004.38-0.92-17.36%123
-----207.004.37-1.03-19.07%912
78.820.00--2208.004.51-1.04-18.74%127
-----209.006.390.00-1817
82.000.00-10700210.005.00-0.71-12.43%51,058
60.190.00--0211.007.690.00-127129
52.150.00-4920212.006.190.00-138
50.060.00--0213.004.93-1.34-21.37%234
53.450.00-44214.005.08-3.08-37.75%145
51.310.00-915215.005.18-0.81-13.52%11272
51.620.00--1216.008.790.00-4242
67.500.00-12217.0010.500.00-20137
75.080.00-1261218.005.68-4.58-44.64%154
49.330.00-2143219.007.550.00-1198
84.52+14.77+21.18%5236220.005.73-1.40-19.64%742,175
71.090.00-1276221.007.330.00-1400
71.010.00-21222.006.980.00-148
68.080.00-2289223.009.960.00-113249
51.290.00-2410224.009.530.00-100325
68.330.00-2314225.006.95-1.05-13.13%27384
61.720.00-2321226.006.54-1.56-19.26%3369
60.460.00-7445227.006.84-1.48-17.79%1209
23.800.00-13228.008.400.00-14264
42.490.00-4124229.0013.940.00-10277
71.740.00-10468230.007.11-1.54-17.80%1392,191
68.400.00-3930231.0014.000.00-30266
68.520.00-10160232.0013.200.00-15
39.550.00-490233.008.880.00-856
43.140.00-216234.0012.150.00-215
65.860.00-20176235.009.060.00-5196
28.590.00-4276236.009.690.00-5162
57.690.00-2270237.0018.400.00-15
26.300.00-23238.0010.000.00-19
56.500.00-1279239.009.680.00-114
67.50+4.92+7.86%1743240.008.65-2.03-19.01%20727
56.110.00-9612241.0016.200.00-31
56.040.00-1399242.009.48-1.48-13.50%623
52.480.00-2283243.0010.110.00-30430
54.730.00-1828244.0010.00-1.44-12.59%26
59.120.00-7827245.0011.000.00-1526
50.500.00-31,665246.009.93-1.52-13.28%2001,290
50.390.00-2579247.0014.240.00-1019
48.480.00-2584248.0011.080.00-19
47.800.00-2269249.0018.980.00-2042
54.100.00-1481250.0011.13-1.11-9.07%943,183
50.300.00-2408251.0013.100.00-120
29.960.00-1461252.0024.250.00-24
50.200.00-315253.0012.600.00-10432
41.980.00-125254.0011.00-3.00-21.43%1254
55.12+14.66+36.23%1494255.0011.35-1.38-10.84%1400
50.640.00-110256.0017.580.00-1164
50.810.00-2492257.0021.000.00-1867
48.000.00-5949258.0012.10-1.05-7.98%3274
41.660.00-2279259.0019.070.00-245
50.70+4.59+9.95%1429260.0012.50-2.11-14.44%341,435
43.940.00-289261.0015.050.00-1591
43.810.00-752262.0015.650.00-10234
44.140.00-35344263.0020.750.00-4277
41.970.00-3283264.0016.300.00-6287
47.47+4.55+10.60%1309265.0013.60-2.81-17.12%721,644
43.160.00-11305266.0016.780.00-130
43.200.00-11204267.0018.200.00-214
42.490.00-7713268.0021.600.00-1205
37.100.00-530322269.0014.76-1.88-11.30%2843
40.000.00-8630270.0015.62-2.09-11.80%72744
35.370.00-46557271.0016.810.00-1064
42.29+5.92+16.28%137272.0018.310.00-176
35.600.00-3654273.0015.54-9.13-37.01%10202
36.950.00-2113274.0018.300.00-10743
39.48+10.58+36.61%6255275.0016.29-2.32-12.47%3791
39.28+10.35+35.78%2273276.0017.36-1.52-8.05%1228
29.400.00-256277.0016.82-3.18-15.90%1150
34.290.00-1313278.0019.300.00-227
36.96+3.49+10.43%1685279.0017.35-2.30-11.70%2101
36.63+2.83+8.37%1671280.0018.53-1.75-8.63%1282,765
31.820.00-105,459281.0018.04-1.45-7.44%11171
30.270.00-1297282.0018.10-1.68-8.49%329
25.430.00-532303283.0018.14-1.54-7.83%1146
31.260.00-1254284.0022.090.00-232
32.58+3.18+10.82%1317285.0019.06-2.84-12.97%4242
27.800.00-10200286.0027.900.00-151
28.520.00-1181287.0023.650.00-146
27.550.00-269288.0019.84-3.31-14.30%240
26.700.00-1911289.0021.840.00-1209
28.14+1.93+7.36%71,342290.0020.64-3.08-12.98%14728
26.000.00-2275291.0020.92-2.64-11.21%125
27.89+8.63+44.81%101,070292.0021.21-3.67-14.75%23305
25.300.00-11,222293.0024.900.00-15247
22.930.00-132294.0021.99-4.05-15.55%1631
26.05+2.82+12.14%9529295.0023.00-2.60-10.16%8101
25.40+2.24+9.67%1628296.0024.00-2.33-8.85%132
24.61+2.21+9.87%1349297.0026.500.00-128
23.99+2.72+12.79%31,122298.0032.010.00-8209
23.52+2.16+10.11%1231299.0023.79-2.42-9.23%1180
22.70+3.16+16.17%122,099300.0025.20-2.58-9.29%52924
22.38+2.10+10.36%19557301.0024.38-11.00-31.09%25107
21.81+3.28+17.70%30803302.0025.19-4.15-14.14%12176
21.13+4.81+29.47%1626303.0029.760.00-1661
17.500.00-472304.0025.58-3.82-12.99%113
19.80+2.18+12.37%114,051305.0026.56-3.66-12.11%374
19.30+2.64+15.85%82,122306.0037.120.00-45
16.170.00-1273307.0031.760.00-284
12.290.00-3462308.0038.380.00-3037
9.850.00-1982,831309.0034.230.00-629
16.78+1.92+12.92%32,063310.0029.79-2.26-7.05%7124
15.60+1.35+9.47%11,369311.0034.110.00-22
15.90+2.47+18.39%32,073312.0034.230.00-2626
12.980.00-2836313.0035.480.00-422
9.610.00-1101314.0034.490.00-218
14.45+1.58+12.28%1451315.0033.290.00-136
13.75+3.82+38.47%1405316.0041.460.00-4332
10.800.00-1150317.0062.000.00-2220
10.950.00-1258318.0086.000.00-1021
12.75+2.75+27.50%160319.0039.640.00-221
11.75+1.68+16.68%621,051320.0033.30-5.05-13.17%1343
9.050.00-20563321.0056.800.00-1011
9.560.00-354577322.0038.820.00-168
9.180.00-11,129323.0034.90-3.10-8.16%3100
8.850.00-30808324.0080.530.00-519
8.400.00-1511325.0046.720.00-867
9.39+1.82+24.04%153326.0059.790.00-129
7.550.00-213327.0081.760.00-625
6.920.00-162328.0056.930.00-5214
6.600.00-1102329.0058.980.00-1296
7.54+1.34+21.61%431,309330.0039.50-4.11-9.42%3308
5.380.00-950331.0051.620.00-2378
4.900.00-1838332.0051.600.00-239
6.67+1.34+25.14%1762333.0047.200.00-11,274
5.290.00-1206334.0059.560.00-11,224
5.54+0.54+10.80%10144335.0042.63-7.81-15.48%21,811
4.470.00-1584336.0055.900.00-4645
5.200.00-223337.0065.800.00-2630
3.500.00-2146338.0084.000.00-20
4.76+1.00+26.60%5148339.0051.500.00-43
4.48+0.77+20.75%369,873340.0049.840.00-1270
1.820.00-1204341.0039.970.00-24
3.340.00-31,144342.0047.50-2.90-5.75%14
3.200.00-4969343.0069.100.00-12
1.730.00-2216344.0069.030.00-12
3.33+0.53+18.93%12,634345.0052.920.00-1223
2.88+0.27+10.34%132346.00-----
2.040.00-164347.0024.930.00-10
3.03+0.77+34.07%1187348.0043.800.00-21
1.120.00-3075349.00-----
2.36+0.38+19.19%671,009350.0053.89-15.02-21.80%159
2.39+0.35+17.16%1220351.0028.980.00-20
2.17+0.32+17.30%552352.00107.870.00--1
2.14+1.16+118.37%25353.00-----
1.660.00-25354.0029.850.00-21
1.68+0.18+12.00%3222355.00106.620.00-22
1.350.00-219356.00-----
1.260.00-25357.00121.760.00--0
1.260.00-156358.00-----
1.800.00-20359.00-----
1.24+0.23+22.77%913,662360.0077.790.00-15
1.000.00-820361.0050.110.00-22
0.940.00-3110362.00117.570.00--1
1.15+0.15+15.00%3273363.00-----
0.900.00-3157364.00-----
0.94+0.18+23.68%41,034365.00-----
0.92+0.24+35.29%61366.00130.770.00--0
0.660.00-678367.00-----
0.87+0.23+35.94%1697368.00116.500.00---
0.75+0.18+31.58%533369.00117.500.00---
0.71+0.09+14.52%8313370.0082.100.00-11
0.68+0.14+25.93%1324371.00-----
0.60+0.14+30.43%1735372.00138.610.00--0
0.51+0.09+21.43%23,043375.0097.890.00-16
0.340.00-21,186380.00143.710.00--0
0.30+0.07+30.43%634,361385.00-----
0.25+0.05+25.00%152,382390.0054.100.00-20
0.21+0.06+40.00%88397395.00106.710.00-2-
0.16+0.02+14.29%1557,199400.00114.230.00--2
0.14+0.03+27.27%11347405.00-----
0.13+0.06+85.71%20359410.00168.490.00--0
0.11+0.01+10.00%411,844415.00129.080.00-425
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen