SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
15. Januar 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
275.220.00--025.000.010.00-56
-----40.000.020.00-100
-----45.000.020.00-10
-----50.000.010.00-1093
-----55.000.020.00-30
255.240.00-4560.000.020.00-3525
248.730.00-2065.000.020.00-4424
240.600.00-2970.000.030.00-32,451
236.300.00-4475.000.040.00-2828
201.140.00-20080.000.040.00-500
211.100.00-9085.000.050.00-50
-----90.000.070.00-216466
202.950.00-2195.000.160.00-1940
214.540.00-223100.000.130.00-1062,732
185.150.00-11105.000.220.00-1590
179.700.00-11110.000.120.00-10253
174.800.00-11115.000.130.00-10198
169.920.00-11120.000.120.00-7499
165.040.00-18125.000.180.00-811,102
179.850.00-20130.000.200.00-5291
165.950.00-3750135.000.200.00-1278
170.730.00-42140.000.230.00-2597
165.740.00-26145.000.260.00-170477
164.190.00-110150.000.390.00-951,598
156.070.00-210155.000.380.00-605,431
155.340.00-29160.000.490.00-101,258
149.140.00-415165.000.510.00-34,246
143.800.00-112170.000.660.00-11,547
138.700.00-419175.000.840.00-1023,417
116.500.00-184180.000.980.00-25991
109.060.00-13185.001.140.00-5272
121.820.00-529190.001.270.00-22,891
123.800.00-1031191.002.320.00-10878
102.690.00-40192.001.830.00-20662
86.570.00-33193.001.330.00-15678
90.560.00-15194.001.300.00-891,098
117.760.00-230195.001.510.00-14,276
-----196.001.460.00-11645
77.910.00-07197.001.540.00-361
67.460.00-11198.001.610.00-1463
69.500.00-11199.001.590.00-23561
107.800.00-3315200.001.65-0.15-8.33%210,229
100.820.00-513201.002.180.00-20514
92.370.00-22202.001.910.00-343
-----203.001.780.00-701,600
-----204.003.300.00-345
95.230.00-10205.001.900.00-20620
82.150.00--1206.004.590.00-3992
-----207.002.190.00-12173
97.430.00-50208.004.830.00-41124
-----209.002.240.00-5179
104.700.00-120383210.002.30+0.01+0.44%112,769
-----211.002.380.00-3190
-----212.003.250.00-334523
77.520.00-45213.005.470.00-36252
70.180.00-11214.003.090.00-10146
83.060.00-1072215.002.57-0.21-7.55%12,149
47.190.00-01216.003.110.00-100542
78.700.00-80217.004.410.00-50
60.040.00-11218.003.370.00-101413
83.840.00--3219.002.930.00-30465
81.750.00-10220.002.92-0.12-3.95%66,121
-----221.003.110.00-30421
-----222.003.710.00-1504
65.040.00-33223.003.840.00-330
39.710.00-04224.003.330.00-20423
78.000.00-1990225.003.35-0.07-2.05%2914,804
69.120.00-03226.005.900.00-340
68.270.00-07227.006.030.00-300
37.230.00-03228.004.350.00-10444
-----229.004.460.00-266436
85.100.00-30601230.003.960.00-26,997
67.080.00-24231.004.630.00-1425
82.540.00-22232.004.670.00-47459
79.390.00-24233.003.990.00-1422
48.630.00-01234.004.970.00-14361
82.37+4.19+5.36%1218235.004.600.00-13,886
66.270.00-23236.004.650.00-51541
59.700.00-26237.005.350.00-49341
64.980.00-70238.004.880.00-51512
62.360.00-20239.005.000.00-50491
77.780.00-202419240.004.83-0.26-5.11%549,241
-----241.005.240.00-49547
57.000.00-210242.005.380.00-49529
69.990.00-4012243.005.490.00-49918
51.230.00-122244.005.620.00-482,313
70.860.00-297245.005.760.00-485,337
62.140.00-134246.005.900.00-47438
61.400.00-36247.005.960.00-471,591
53.220.00-50248.005.93-0.24-3.89%20319
69.690.00-2108249.006.090.00-48566
69.30+0.47+0.68%131,064250.006.15-0.08-1.28%14115,283
65.430.00-2501255.007.020.00-22415,651
60.54-0.10-0.16%6361260.007.74-0.27-3.37%1117,677
56.920.00-1515265.008.54-0.22-2.51%910,126
52.78-0.54-1.01%11,512270.009.51-0.15-1.55%406,530
48.90+0.15+0.31%11,312275.0010.62-0.26-2.39%912,308
44.640.00-1451276.0011.100.00-37397
48.100.00-2450277.0011.310.00-37386
42.640.00-2453278.0012.490.00-1339
36.300.00-25279.0011.770.00-30619
45.050.00-61,497280.0011.58-0.25-2.11%47610,781
36.490.00-118281.0011.910.00-351,329
41.740.00-1122282.0012.830.00-2480
38.300.00-740283.0013.060.00-1477
41.76-0.06-0.14%21,030284.0013.410.00-13,069
40.87-0.03-0.07%14,064285.0012.85-0.25-1.91%14,859
31.800.00-1056286.0013.430.00-35921
35.050.00-155287.0013.680.00-351,576
37.190.00-1455288.0013.160.00-4002,458
31.510.00-2137289.0014.020.00-34844
37.22+0.37+1.00%53,158290.0013.95-0.53-3.66%713,352
33.620.00-1380291.0014.520.00-34953
34.070.00-4215292.0015.070.00-341,950
31.460.00-23446293.0015.260.00-33619
34.870.00-81,288294.0015.570.00-331,355
33.84-0.43-1.25%53,428295.0015.640.00-395,166
31.530.00-5857296.0015.870.00-451,213
31.570.00-8979297.0016.360.00-321,233
27.700.00-8695298.0016.51-0.17-1.02%21810
31.370.00-8702299.0017.050.00-32699
30.36+0.26+0.86%26,072300.0016.75-0.60-3.46%159,266
27.600.00-10612301.0017.350.00-64603
29.370.00-1829302.0017.710.00-62724
28.550.00-10655303.0017.970.00-62423
25.280.00-10666304.0018.290.00-626,628
26.740.00-12,134305.0018.580.00-622,937
24.980.00-2574306.0018.940.00-621,473
23.900.00-3702307.0019.270.00-60714
22.160.00-5071,235308.0019.590.00-601,065
24.800.00-1392309.0019.920.00-60475
23.46+0.40+1.73%87,418310.0020.28-0.25-1.22%66,475
21.300.00-2846311.0020.630.00-60425
22.27-0.47-2.07%1675312.0020.850.00-21154
21.59+0.15+0.70%2544313.0021.270.00-56145
21.31+0.32+1.52%7567314.0021.76+0.15+0.69%141
20.27+0.32+1.60%24,320315.0021.64-0.28-1.28%26,362
19.96+0.70+3.63%10662316.0023.490.00-150410
18.670.00-29432317.0023.280.00-2689
18.160.00-28423318.0030.320.00--0
17.510.00-28363319.0023.030.00-12
17.32+0.20+1.17%103,323320.0023.77-0.56-2.30%303,878
16.390.00-27311321.00-----
16.040.00-28354322.0024.520.00-12
15.500.00-10207323.0036.780.00-40
14.960.00-27202324.0025.480.00-1717
14.85+0.18+1.23%114,145325.0025.560.00-32,273
13.670.00-24184326.0048.620.00-21
13.380.00-27141327.0029.350.00--1
12.670.00-22198328.0048.400.00-41,840
12.180.00-45239329.0031.120.00-12
12.14+0.28+2.36%101,621330.0028.10+0.75+2.74%14,568
9.710.00-5172331.0034.350.00-11
11.30+1.09+10.68%341332.0042.300.00-23
10.80+0.84+8.43%3131333.0035.380.00-13
9.330.00-1145334.0054.770.00-23
9.94-0.06-0.60%42393335.0030.480.00-11,827
9.400.00-100127336.0053.250.00-2851
8.680.00-286337.0057.350.00-21
7.860.00-5240338.0055.990.00-354
8.12-0.42-4.92%433339.0057.180.00-53
7.93+0.14+1.80%6,2192,647340.0034.05-1.85-5.15%6,0014,170
7.270.00-2349341.0034.110.00-10273
5.550.00-10118342.0034.620.00-23
4.320.00-300343.0057.190.00-33
5.450.00-1132344.0061.710.00-52
6.20+0.25+4.20%74,263345.0037.310.00-52,260
3.800.00-27541346.0037.780.00-229
4.830.00-1377347.0044.280.00-424
5.09-0.29-5.39%2017348.0038.800.00-10
4.680.00-6188349.00-----
4.74+0.15+3.27%111,663350.0040.240.00-157
3.040.00-2329351.0041.390.00-225
3.330.00-2117352.0065.260.00-11
3.740.00-1235353.0057.600.00-521
1.690.00-30354.00-----
3.720.00-10107355.0044.820.00-431
2.700.00-8066356.0044.610.00-21
2.510.00-6099357.00-----
1.160.00-1014358.00-----
2.750.00-2327359.00-----
2.64+0.07+2.72%6438360.0048.28+0.35+0.73%623
1.250.00-30361.0048.700.00-21
2.320.00-11,030362.0053.700.00-323
2.250.00-131363.00-----
2.050.00-459364.00-----
1.540.00-564365.0051.840.00-45
1.110.00-352366.00-----
1.050.00-50367.00-----
1.500.00-13,140368.0082.300.00--0
0.910.00-30369.00-----
1.620.00-2514370.0056.210.00-40
1.19+0.06+5.31%1806375.0074.760.00-10
0.870.00-40890380.0069.610.00-10
0.770.00-6109385.0070.930.00-43
0.560.00-6132390.00123.630.00-01
0.480.00-3074395.00-----
0.43+0.02+4.88%120757400.0089.520.00-100100
0.340.00-2035405.00-----
0.310.00-1128410.00130.920.00-00
0.22-0.06-21.43%436415.00147.870.00-00
0.19+0.01+5.56%5028,800420.00125.760.00-290
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen