Deutsche Märkte schließen in 7 Stunden 30 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,57+0,24 (+0,07%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
31. Dezember 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
149.600.00-10185.000.910.00-1090
133.010.00-20190.001.010.00-400
90.860.00-1872195.001.180.00-20
111.950.00-186200.001.250.00-200
-----202.001.500.00-20
-----203.001.380.00-20
-----204.001.870.00-20
97.600.00-1573205.001.620.00-60
-----206.001.780.00-10
-----207.001.690.00-500
78.820.00--2208.002.210.00-100
-----209.002.300.00-20
102.920.00-1701210.001.600.00-10
60.190.00--0211.002.000.00-10
52.150.00-492246212.002.110.00-20
50.060.00--1213.001.900.00-100
53.450.00-44214.001.730.00-10
106.910.00-50215.002.240.00-10
51.620.00--1216.001.840.00-50
67.500.00-12217.002.670.00-20
75.080.00-1261218.001.970.00-70
49.330.00-2143219.002.010.00-110
115.140.00-530220.001.950.00-110
71.090.00-1276221.002.070.00-10
71.010.00-21222.002.140.00-30
68.080.00-2289223.002.170.00-50
91.390.00-4410224.002.830.00-10
98.750.00-30225.002.240.00-60
61.720.00-2321226.002.320.00-30
60.460.00-7445227.002.890.00-10
23.800.00-13228.002.370.00-10
42.490.00-4124229.004.000.00-20
88.210.00-3475230.002.490.00-30
88.500.00-10931231.004.830.00-10
92.680.00-10232.002.880.00-20
39.550.00-490233.004.300.00-10
43.140.00-216234.002.750.00-10
80.260.00-20156235.002.850.00-50
89.180.00-20236.002.890.00-20
90.190.00-20237.002.910.00-10
86.530.00-45238.004.990.00-10
85.650.00-114336239.009.360.00-317
88.920.00-10240.003.110.00-10
56.110.00-9612241.003.740.00-20
74.050.00-11390242.003.810.00-10
78.300.00-1311243.003.460.00-2040
81.200.00-49850244.003.940.00-10
74.500.00-1828245.003.630.00-20
79.360.00-41,667246.005.060.00-10
73.520.00-5581247.003.610.00-20
77.610.00-2585248.005.300.00-10
47.800.00-2269249.006.810.00-10
82.570.00-10250.003.970.00-800
50.300.00-2408251.003.930.00-20
62.210.00-1461252.005.730.00-10
61.360.00-115253.004.280.00-20
41.980.00-125254.0010.150.00-1255
81.530.00-70255.004.320.00-90
50.640.00-110256.006.770.00-4340
65.120.00-1491257.004.510.00-10
61.530.00-31,045258.0012.450.00-1274
67.000.00-10259.005.480.00-10
75.460.00-20260.004.800.00-140
65.470.00-30261.006.440.00-10
61.320.00-1381262.005.850.00-10
74.450.00-60263.005.740.00-10
65.340.00-20264.006.630.00-10
72.550.00-70265.005.520.00-70
49.230.00-333542266.005.620.00-10
44.030.00-20208267.005.840.00-10
66.000.00-20268.005.670.00-10
60.160.00-10269.009.910.00-30
67.930.00-10270.006.230.00-1100
44.980.00-77590271.0012.500.00-192
58.850.00-80272.007.000.00-10
45.070.00-1660273.006.340.00-10
48.770.00-4115274.006.760.00-10
62.550.00-20275.006.530.00-70
49.900.00-2277276.007.110.00-30
60.430.00-80277.007.660.00-50
46.150.00-9310278.009.010.00-60
49.130.00-20279.007.040.00-90
60.160.00-260280.007.330.00-430
51.850.00-10281.0011.000.00-10
50.400.00-20282.008.890.00-5020
44.000.00-11306283.008.050.00-20
50.370.00-10284.008.300.00-10
54.540.00-60285.008.000.00-40
45.740.00-50286.009.360.00-4070
34.760.00-2177287.008.270.00-10
44.340.00-20288.008.730.00-10
33.800.00-2911289.008.770.00-10
51.470.00-1270290.008.740.00-40
38.800.00-2269291.0012.760.00-20
45.810.00-20292.009.760.00-20
48.260.00-20293.009.810.00-10
38.490.00-10294.0011.130.00-70
45.370.00-10295.009.650.00-30
44.340.00-10296.0010.270.00-60
26.620.00-2349297.0011.400.00-50
39.540.00-20298.0010.710.00-300
25.560.00-13241299.0011.020.00-20
43.320.00-10300.0010.700.00-900
34.000.00-100301.0012.590.00-90
40.950.00-100302.0011.510.00-50
32.350.00-10303.0011.740.00-400
27.180.00-2891304.0011.940.00-50
39.160.00-10305.0012.170.00-570
36.490.00-20306.0012.400.00-1570
37.320.00-70307.0012.160.00-4080
33.800.00-10308.0013.050.00-20
32.980.00-20309.0014.710.00-70
33.650.00-60310.0013.310.00-70
29.770.00-10311.0013.510.00-460
33.480.00-70312.0015.570.00-10
31.340.00-20313.0015.720.00-210
28.530.00-10314.0016.140.00-70
31.240.00-70315.0014.140.00-220
30.500.00-70316.0014.550.00-70
29.700.00-70317.0014.610.00-20
28.970.00-70318.0015.150.00-10
26.910.00-20319.0015.270.00-200
28.060.00-920320.0015.500.00-200
27.190.00-120321.0016.230.00-980
25.910.00-100322.0016.160.00-10
25.510.00-70323.0017.010.00-10
24.220.00-280324.0019.370.00-80
24.300.00-140325.0017.300.00-370
23.490.00-70326.0017.770.00-10
20.050.00-30327.0017.820.00-10
21.210.00-20328.0018.520.00-20
20.200.00-10329.0019.740.00-60
21.090.00-480330.0018.600.00-50
19.910.00-50331.0019.260.00-10
20.070.00-390332.0019.610.00-10
18.850.00-70333.0020.550.00-80
17.970.00-40334.0020.050.00-740
17.180.00-440335.0021.350.00-130
16.950.00-10336.0021.090.00-20
16.620.00-1730337.0021.410.00-410
16.080.00-40338.0022.170.00-40
15.130.00-200339.0023.420.00-160
14.610.00-110340.0023.000.00-10
14.340.00-1750341.0024.360.00-160
14.040.00-30342.0024.810.00-160
13.200.00-10343.0025.330.00-160
12.410.00-10344.0025.810.00-160
12.070.00-80345.0025.220.00-10
11.650.00-10346.0026.850.00-160
10.630.00-20347.0027.140.00-70
10.420.00-10348.0027.690.00-140
9.350.00-10349.0027.340.00-150
9.930.00-110350.0027.920.00-10
9.250.00-10351.0029.390.00-420
9.140.00-10352.0029.980.00-140
7.870.00-10353.0030.470.00-70
6.840.00-90354.0031.640.00-80
7.480.00-20355.0030.940.00-10
7.260.00-10356.0032.950.00--0
5.690.00-400357.0033.630.00-80
5.540.00-630358.0034.230.00-80
5.770.00-80359.00-----
6.060.00-2170360.0044.000.00-10
5.540.00-10361.0050.110.00-22
5.360.00-20362.00117.570.00--1
5.150.00-20363.00-----
4.660.00-10364.00-----
4.420.00-30365.00-----
3.580.00-90366.0068.000.00-411
4.060.00-500367.00-----
2.920.00-610368.00116.500.00---
3.360.00-20369.00117.500.00---
3.550.00-670370.0049.360.00-10
2.970.00-10371.0050.790.00-40
3.020.00-10372.00138.610.00--10
2.540.00-290375.0054.890.00-40
1.960.00-3030380.0052.220.00-20
1.520.00-100385.0059.770.00-40
1.200.00-20390.0054.100.00-20
0.880.00-30395.0066.650.00-20
0.750.00-3810400.0071.180.00-20
0.550.00-160405.0075.760.00--0
0.430.00-10410.0081.180.00-20
0.340.00-50415.0095.200.00-10
0.300.00--0420.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen