Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,62+1,01 (+0,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
31. Dezember 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
149.820.00-3,6004185.000.220.00-262,756
144.940.00-3,6000190.000.25-0.02-7.41%11,739
139.930.00-1,2000195.000.330.00-1731
143.750.00-116200.000.29-0.02-6.45%3239,233
139.830.00-20202.000.500.00-3100
138.760.00-20203.000.360.00-5329
-----204.000.33-0.07-17.50%151,666
129.810.00-6000205.000.400.00-1272
-----206.000.35-0.06-14.63%572
-----207.001.010.00-1462
78.820.00--2208.000.35-0.02-5.41%10419
-----209.001.610.00-7921,001
125.810.00-7000210.000.40-0.02-4.76%181,686
60.190.00--0211.000.440.00-400585
52.150.00-492246212.000.970.00-20411
50.060.00--1213.000.39-0.11-22.00%9329
53.450.00-44214.000.490.00-70872
106.910.00-515215.000.41-0.05-10.87%41,009
51.620.00--1216.000.550.00-2711
67.500.00-12217.000.43-0.05-10.42%1431
75.080.00-1261218.000.490.00-151,504
105.690.00-11219.000.490.00-1226
115.140.00-5370220.000.44-0.03-6.38%191,785
71.090.00-1276221.000.490.00-1440
71.010.00-21222.000.600.00-1220
68.080.00-2289223.000.650.00-524882
91.390.00-4410224.000.530.00-1814
102.200.00-11225.000.580.00-252,285
61.720.00-2321226.000.820.00-8733
60.460.00-7445227.000.650.00-228470
23.800.00-13228.000.640.00-2361,006
42.490.00-4124229.000.690.00-2344
114.100.00-3462230.000.60-0.01-1.64%1510,497
105.310.00-2930231.000.620.00-11,079
92.680.00-1160232.000.720.00-1573
103.360.00-291233.000.760.00-1746
43.140.00-216234.000.720.00-1250
91.200.00-2156235.000.71+0.04+5.97%311,047
100.760.00-6278236.000.73+0.03+4.29%798372
104.640.00-2314237.000.840.00-11,364
102.320.00-15238.000.910.00-4901
85.650.00-114336239.000.840.00-22,525
104.200.00-10888240.000.81+0.04+5.19%2393,174
100.420.00-9624241.000.73-0.28-27.72%2371,248
74.050.00-11390242.000.83+0.02+2.47%2932
78.300.00-1311243.000.970.00-14,011
81.200.00-49850244.000.920.00-10712
102.260.00-1828245.000.850.00-102,378
93.000.00-51,662246.000.85-0.10-10.53%21,303
73.520.00-5581247.000.89-0.09-9.18%3378
77.610.00-2585248.001.000.00-1220
97.280.00-2271249.001.00-0.01-0.99%61164
89.000.00-5517250.000.91-0.06-6.19%69975,434
50.300.00-2408251.001.020.00-168
62.210.00-1461252.001.00-0.13-11.50%21,230
61.360.00-115253.001.03-0.09-8.04%2946
41.980.00-125254.001.270.00-2476
97.420.00-7429255.001.05-0.25-19.23%76,594
50.640.00-110256.001.530.00-227627
65.120.00-1491257.001.250.00-11,003
70.110.00-11,045258.001.23-0.01-0.81%4586
67.000.00-1277259.001.330.00-4437
85.93+18.44+27.32%1413260.001.35+0.08+6.30%5311,218
65.470.00-394261.001.34-0.25-15.72%1455
61.320.00-1381262.001.670.00-10977
81.320.00-22368263.001.720.00-6591
75.820.00-1285264.001.740.00-41,585
74.890.00-1315265.001.43-0.16-10.06%312,157
49.230.00-333542266.001.55-0.26-14.36%2055,539
69.710.00-1206267.001.890.00-592,549
66.000.00-2714268.001.530.00-4882,622
60.160.00-1323269.001.61-0.21-11.54%161,377
80.610.00-39447270.001.74-0.21-10.77%64,046
79.680.00-39592271.002.000.00-22,805
69.510.00-140272.001.830.00-201,133
63.680.00-1660273.001.91+0.03+1.60%121,411
63.210.00-1114274.001.87-0.50-21.10%11,213
59.280.00-1282275.001.90-0.10-5.00%142,576
61.460.00-1277276.002.230.00-1888
52.660.00-165277.002.150.00-1686
46.150.00-9310278.002.11-0.30-12.45%1530
65.390.00-18678279.002.660.00-61,577
70.350.00-6756280.002.18-0.10-4.39%10,1237,161
61.410.00-15,459281.002.41-0.15-5.86%231,839
50.400.00-2295282.002.42-0.27-10.04%2613
49.700.00-7266283.002.760.00-31,140
57.060.00-2258284.002.83-0.28-9.00%1801,384
61.98+0.18+0.29%24594285.002.85+0.16+5.95%276,951
59.240.00-2404286.002.71-0.63-18.86%241,295
54.790.00-1280287.003.380.00-30939
46.990.00-8155288.003.180.00-1001,375
49.870.00-31,086289.002.88-0.26-8.28%21,296
56.020.00-51,287290.003.28+0.04+1.23%356,221
41.750.00-2379291.003.36-0.22-6.15%161,939
51.910.00-11,251292.003.34-0.58-14.80%32697
44.920.00-1101,375293.003.38-0.74-17.96%6933
48.940.00-1092294.003.48-0.37-9.61%161,269
54.570.00-1710295.003.95+0.28+7.63%333,419
46.400.00-10646296.003.73-0.06-1.58%17787
41.860.00-1348297.003.93+0.02+0.51%15570
47.300.00-21,122298.003.87-0.17-4.21%1632,309
43.000.00-8285299.004.22-0.16-3.65%101,731
48.210.00-133,869300.004.08-0.34-7.69%1736,902
41.510.00-10571301.004.18-0.91-17.88%53785
34.140.00-1823302.004.50-0.14-3.02%1721,203
40.100.00-10638303.004.630.00-2680
48.640.00-196304.005.04+0.06+1.20%69920
42.580.00-84,172305.004.80-0.33-6.43%512,426
46.830.00-12,100306.004.92-0.52-9.56%421,337
44.920.00-2283307.005.14-0.53-9.35%51,397
43.770.00-1511308.005.27-0.85-13.89%8939
41.140.00-12,815309.005.43-1.08-16.59%29824
40.31+1.31+3.36%12,465310.005.62-0.26-4.42%20,0991,986
44.930.00-11,698311.006.09-0.06-0.98%6772
36.410.00-81,175312.006.620.00-2651
39.490.00-3914313.007.020.00-1691,273
31.750.00-4506314.006.31-0.56-8.15%51,482
38.490.00-1684315.006.51-0.36-5.24%155,621
33.690.00-10531316.006.66-0.44-6.20%11,072
34.60+0.90+2.67%5302317.006.97-0.35-4.78%31,814
33.84-5.34-13.63%2349318.007.07-0.20-2.75%101,668
31.97-0.40-1.24%20267319.007.70+0.16+2.12%231,695
31.83+0.03+0.09%841,241320.007.33-0.34-4.43%14920,512
28.500.00-1866321.007.970.00-11,388
28.720.00-25865322.008.220.00-991,339
28.89+1.32+4.79%41,679323.008.67+0.14+1.64%581,234
28.37+0.05+0.18%442,174324.008.37-0.27-3.13%62,156
26.940.00-32,021325.008.49-0.27-3.08%201,895
31.100.00-8441326.009.130.00-34617
25.77-5.75-18.24%4410327.009.09-0.35-3.71%201,254
24.340.00-22645328.0010.06+0.43+4.47%1111,129
24.350.00-30488329.009.59-0.30-3.03%801,317
24.25-0.02-0.08%341,992330.009.62-0.53-5.22%733,265
24.210.00-1260331.0010.06-1.41-12.29%51,003
22.78-0.59-2.52%3916332.0010.81-0.27-2.44%1922
22.00-0.65-2.87%1930333.0011.590.00-521,582
21.180.00-10372334.0012.410.00-461,628
20.64+1.64+8.63%22940335.0011.24-0.07-0.62%2612,209
17.830.00-7875336.0011.95+0.21+1.79%9610,932
19.000.00-2634337.0011.65-0.68-5.52%271,761
18.170.00-55451338.0012.28-0.91-6.90%271,188
17.110.00-1430339.0012.64+0.05+0.40%21,079
16.85-0.05-0.30%16,990340.0012.75-0.30-2.30%10,0653,327
16.21+0.02+0.12%101,285341.0014.00-0.21-1.48%1583
15.56+0.09+0.58%132,743342.0014.700.00-52361
15.02-0.05-0.33%161,702343.0013.60-0.40-2.86%5458
14.25-0.20-1.38%862,417344.0014.43-0.11-0.76%83420
13.92+0.53+3.96%393,300345.0014.70-0.30-2.00%3312,565
13.36+0.17+1.29%1231,804346.0015.50-0.14-0.90%1540
12.43-0.17-1.35%5021,841347.0015.570.00-111387
12.09+0.27+2.28%121,517348.0015.99-0.49-2.97%80729
11.26+0.01+0.09%10935,867349.0016.61-0.33-1.95%80793
10.87-0.14-1.27%18539,009350.0017.25-0.25-1.43%1371,305
10.50+0.25+2.44%22845351.0017.720.00-51588
9.29+0.30+3.34%21,090352.0017.67-0.70-3.81%2496
9.05-0.45-4.74%11,554353.0018.38+0.12+0.66%4338
8.83+0.26+3.03%1091,714354.0019.48-0.59-2.94%3311
8.40+0.42+5.26%202,966355.0021.150.00-211370
7.81+0.85+12.21%201,491356.0020.180.00-378
7.370.00-121,194357.0020.880.00-468
6.54-0.47-6.70%1001,271358.0021.640.00-1154
6.48+0.24+3.85%11,834359.0019.630.00-2217
5.94-0.14-2.30%8013,300360.0021.96-0.43-1.92%511,056
5.760.00-1711361.0018.430.00-8183
5.12-0.22-4.12%4720362.0018.990.00-4051
4.95-0.09-1.79%131,210363.0029.770.00-1727
4.650.00-39939364.0025.100.00-238
4.37+0.03+0.69%101,972365.0026.390.00-1253
4.540.00-41,194366.0021.550.00-646
3.54-0.18-4.84%11,755367.0021.890.00-417
3.200.00-1693368.0040.010.00-55
3.230.00-721,823369.0040.820.00--10
2.94-0.03-1.01%817,573370.0029.60-3.35-10.17%801,155
2.61-0.16-5.78%12,559371.0041.990.00-56
2.50-0.05-1.96%12,638372.0043.380.00-515
2.34-0.01-0.43%42,155373.00-----
2.07-0.05-2.36%5760374.0028.900.00-611
1.97-0.09-4.37%796,088375.0045.000.00-19
1.71+0.11+6.88%12881376.0046.540.00-513
1.57-0.40-20.30%8516377.0047.430.00--5
1.53-0.29-15.93%10554378.00-----
1.43-0.31-17.82%61,434379.0033.890.00-223
1.32-0.04-2.94%5138,823380.0037.000.00-12,529
1.17-0.07-5.65%61,348381.00-----
1.13-0.08-6.61%152,025382.0049.030.00--1
0.98-0.08-7.55%14885383.0036.220.00--2
0.89-0.02-2.20%1174,949385.0037.800.00-15
0.61+0.03+5.17%96,580390.0054.130.00-11
0.44-0.02-4.35%33,340395.0066.650.00-21
0.32-0.04-11.11%7739,964400.0066.460.00-19
0.300.00-51873405.0054.720.00--4
0.210.00-5718410.0087.790.00-112
0.18+0.01+5.88%11,926415.0077.160.00-126
0.12-0.03-20.00%2721,396420.0088.500.00-20
0.11-0.04-26.67%1446425.0095.520.00-44
0.08-0.06-42.86%51,133430.00100.440.00-47
0.080.00-179,766435.0092.100.00-11
0.07-0.03-30.00%214,899440.00-----
0.05-0.02-28.57%1172445.00-----
0.050.00-12,742450.00110.200.00-22