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
299.900.00-7025.000.030.00-88,524
241.250.00--030.000.04-0.01-20.00%161,740
-----35.000.070.00-1273
284.600.00-2240.000.070.00-11278
-----45.000.110.00-11,864
274.500.00-1150.000.09-0.03-25.00%65,147
237.180.00-1155.000.14+0.02+16.67%11,322
255.240.00-4060.000.16+0.03+23.08%231,583
255.850.00-60065.000.15-0.04-21.05%162,314
162.500.00-4070.000.20+0.01+5.26%165,754
245.870.00-6075.000.21-0.02-8.70%131,841
201.140.00-20080.000.260.00-31,141
171.020.00-2185.000.26-0.04-13.33%31,090
195.000.00-1290.000.32+0.02+6.67%51851
157.720.00-53626795.000.360.00-1665
196.500.00-5271100.000.44-0.01-2.22%1116,113
180.740.00-4268105.000.47+0.01+2.17%1726
175.760.00-4268110.000.53+0.09+20.45%31,555
133.580.00-2134115.000.62+0.06+10.71%3695
130.770.00-3485120.000.64+0.01+1.59%1341,461
174.300.00-101,193125.000.730.00-12,571
133.520.00-51,660130.000.80+0.03+3.90%51,075
115.280.00-42,344135.000.85-0.09-9.57%6645
141.080.00-61,663140.001.000.00-61986
146.340.00-21,506145.001.19-0.04-3.25%3754
145.800.00-1161150.001.17-0.12-9.30%17214,538
96.100.00-131,408155.001.48+0.04+2.78%215,547
132.110.00-1930160.001.490.00-112,432
127.500.00-51,100165.001.85+0.19+11.45%132,522
134.73+13.23+10.89%4145170.002.00+0.11+5.82%74,701
119.850.00-21,296175.002.05-0.25-10.87%197,308
126.750.00-2838180.002.60+0.28+12.07%123,796
99.770.00-11,212185.003.14+0.52+19.85%3543,381
108.280.00-31,172190.003.56+0.62+21.09%55,984
96.470.00-11,070191.003.500.00-22,055
97.220.00-1557192.003.850.00-171,086
96.390.00-1294193.004.010.00-4,2524,587
108.790.00-183194.004.030.00-7960
100.450.00-434195.003.76+0.54+16.77%936,529
-----196.004.220.00-3,7303,823
65.390.00-49197.003.750.00-20408
64.110.00-11198.003.99-0.36-8.28%30507
93.000.00-22199.003.65-0.05-1.35%14506
105.49+1.39+1.34%6790200.003.80-0.23-5.71%21639,903
67.000.00-2229201.004.100.00-1570
83.000.00-50301202.004.20-0.59-12.32%1344
63.810.00--252203.004.000.00-1001,365
65.290.00-2220204.004.700.00-3702
83.180.00-2296205.004.100.00-1182,040
73.290.00-1566206.005.220.00-17534
62.560.00-2267207.005.330.00-11358
59.310.00-538265208.005.830.00-3583
51.920.00-2251209.004.76-0.80-14.39%1463
94.39-4.56-4.61%1212210.004.80-0.20-4.00%3519,908
78.120.00-55211.004.95+0.07+1.43%300983
78.980.00-13212.005.44-0.48-8.11%105,267
57.840.00-25213.005.02-0.30-5.64%213,282
76.330.00-21214.005.65-0.50-8.13%40666
91.00-3.44-3.64%116215.005.22+0.04+0.77%119,910
47.190.00-01216.006.420.00-301,631
104.170.00-210217.006.550.00-311,020
81.000.00-5051218.006.320.00-4963
51.980.00-42219.005.870.00-11,358
84.280.00-6242220.005.80-0.35-5.69%5448,814
70.150.00-11,020221.006.45+0.05+0.78%13,089
68.440.00-199222.007.750.00-23,525
44.500.00-2168223.007.110.00-11,053
79.790.00-1195224.007.130.00-4681,663
84.700.00-5506225.006.95+0.70+11.20%614,769
67.100.00-1276226.007.120.00-552,561
61.800.00-6294227.007.670.00-51837
64.200.00-1298228.007.750.00-72977
51.440.00-1234229.007.900.00-152990
80.970.00-1680230.006.92-0.59-7.86%6413,832
61.390.00-5504231.008.00+1.01+14.45%121,259
69.670.00-521232.007.350.00-11,457
64.740.00-241233.007.38-0.78-9.56%84,249
56.370.00-416234.008.12-1.70-17.31%8866
75.070.00-1276235.008.16+0.43+5.56%2114,258
56.040.00-3132236.009.100.00-1521,629
70.000.00-150237.009.290.00-1532,823
63.900.00-201,526238.009.350.00-972,625
64.200.00-22341239.009.550.00-150985
70.940.00-81,509240.008.86-0.25-2.74%3614,381
63.810.00-21,071241.009.900.00-1471,971
66.600.00-41,393242.009.600.00-1411,633
54.310.00-5995243.0010.270.00-1451,943
55.020.00-11,064244.009.130.00-1353,238
65.900.00-21,536245.009.780.00-7224,032
66.430.00-1691246.0010.810.00-791,925
51.380.00-8249247.0011.100.00-1401,396
60.430.00-1594248.0011.300.00-961,028
49.760.00-2798249.0010.23+0.46+4.71%31,469
59.99-3.31-5.23%65,617250.0010.20-0.30-2.86%7338,346
48.310.00-9837251.0010.370.00-11991
53.560.00-10569252.0012.020.00-132990
46.920.00-14815253.0012.360.00-1331,110
46.130.00-121,482254.0010.610.00-21,297
56.00-3.20-5.41%23,218255.0010.93-1.09-9.07%4020,188
51.650.00-9796256.0012.890.00-128734
51.140.00-1355257.0012.81-0.28-2.14%81,102
50.540.00-14696258.0013.00-0.31-2.33%3571,203
49.770.00-8882259.0011.750.00-21,053
51.82-4.08-7.30%14,149260.0012.21-0.35-2.79%1,10740,507
48.240.00-81,275261.0012.080.00-8683
46.300.00-4892262.0013.250.00-130597
46.410.00-6518263.0014.600.00-123557
51.740.00-1579264.0013.210.00-20815
47.950.00-13,632265.0013.37-0.83-5.85%314,646
44.150.00-31,530266.0015.280.00-121518
48.940.00-1771267.0014.80+1.00+7.25%5774
42.940.00-2200268.0013.950.00-10862
42.190.00-2571269.0014.64-0.41-2.72%1623
46.20+0.46+1.01%86,197270.0014.17-0.94-6.22%14516,869
39.640.00-2754271.0016.10+1.07+7.12%1612
45.190.00-32,917272.0014.940.00-3767
44.390.00-31,485273.0015.63+0.50+3.30%11804
37.500.00-2721274.0015.84-1.49-8.60%1857
43.42+1.82+4.37%34,965275.0015.37-0.83-5.12%15519,248
42.340.00-5686276.0016.470.00-1975
42.150.00-25707277.0016.64-1.29-7.19%141,024
39.34+1.59+4.21%5344278.0017.91+1.53+9.34%111,222
38.85-1.49-3.69%2652279.0017.460.00-122,511
39.15+0.35+0.90%235,661280.0016.76-1.04-5.84%25,18645,100
39.050.00-2214,686281.0018.95-0.61-3.12%3592,004
35.72+0.28+0.79%21,273282.0017.210.00-51,113
37.000.00-1519283.0018.54-1.63-8.08%101,255
35.48-0.97-2.66%31,619284.0019.88+1.18+6.31%13,300
35.75-0.25-0.69%55,851285.0018.99-0.01-0.05%1913,951
33.18+4.09+14.06%101,616286.0018.560.00-221,767
33.01+1.46+4.63%15,508287.0019.340.00-11,671
31.73+1.36+4.48%101,371288.0021.750.00-1521,457
31.19-2.24-6.70%5852289.0020.000.00-1663,830
30.65-2.60-7.82%45,199290.0020.52-0.39-1.87%10816,874
29.66+0.67+2.31%11,223291.0021.80-0.60-2.68%1001,315
29.270.00-21,120292.0020.60-2.58-11.13%171,956
28.20-2.16-7.11%42466293.0021.49-0.15-0.69%101,353
29.640.00-13,425294.0023.00+1.76+8.29%14,768
26.82-2.10-7.26%24,588295.0023.70+2.60+12.32%210,746
28.21+0.91+3.33%71,343296.0022.15+0.41+1.89%41,658
25.78-2.02-7.27%10829297.0021.550.00-11,783
25.77-1.88-6.80%2985298.0023.80+1.57+7.06%12,277
25.560.00-61,537299.0023.850.00-11,467
25.98+0.98+3.92%1,09418,390300.0023.80-0.22-0.92%2,13117,263
23.17-0.69-2.89%71,196301.0024.41-0.27-1.09%71,235
23.51-1.32-5.32%311,137302.0026.20+2.81+12.01%181,235
22.25-0.58-2.54%31,486303.0026.03+0.62+2.44%21,273
23.05+0.05+0.22%41,215304.0025.29-0.66-2.54%147,055
21.97+0.22+1.01%5017,923305.0025.93-0.82-3.07%1326,620
22.740.00-621,823306.0025.61-0.64-2.44%21,683
21.15-0.65-2.98%11,165307.0027.270.00-11,733
20.44+0.06+0.29%35,804308.0027.390.00-63,648
20.790.00-601,270309.0026.700.00-51,272
19.40+0.83+4.47%677,249310.0028.00-0.18-0.64%216,433
19.770.00-11,076311.0031.710.00-211,692
17.50-0.71-3.90%21,106312.0027.390.00-201,451
17.40-0.40-2.25%41,083313.0032.920.00-191,126
14.760.00-12,065314.0029.71+1.45+5.13%10806
15.33-1.98-11.44%444,852315.0030.09+1.36+4.73%369,970
15.490.00-111,647316.0034.260.00-123,837
12.290.00-7723317.0036.170.00-81,247
15.440.00-1771318.0031.580.00-11,998
15.030.00-121,927319.0031.920.00-31,906
14.00+0.40+2.94%395,120320.0032.20-0.40-1.23%1913,347
12.30-2.00-13.99%3786321.0035.060.00-23,692
12.580.00-281,767322.0035.420.00-11,092
12.530.00-11,985323.0038.520.00-91,499
12.400.00-11,005324.0035.710.00-1532
10.45-0.89-7.85%86,085325.0035.350.00-313,670
10.830.00-752,221326.0033.980.00-111,958
9.76+0.67+7.37%211,999327.0040.460.00-3347
9.27-1.43-13.36%1909328.0036.830.00-23,196
8.88-1.00-10.12%6720329.0036.700.00-8304
9.38+0.29+3.19%32812,086330.0039.93+2.06+5.44%4314,323
8.80+0.30+3.53%11,119331.0038.500.00-1281,913
8.43+0.07+0.84%21,456332.0039.110.00-46559
8.29+0.36+4.54%41,168333.0043.640.00-4687
7.70+1.12+17.02%4637334.0040.140.00-2634
7.55+0.30+4.14%83,320335.0040.840.00-23,683
6.850.00-16483336.0062.220.00-11,083
6.60+0.08+1.23%4453337.0044.57-1.00-2.19%4633
6.49+0.38+6.22%41,961338.0041.370.00-41,417
4.850.00-4740339.0047.340.00-26
5.92+0.56+10.45%23812,963340.0043.870.00-48,977
4.85-1.11-18.62%12769341.0050.380.00-2958
5.110.00-21,056342.0056.930.00-261
5.00+0.25+5.26%5928343.0055.170.00-20
3.200.00-5303344.0095.120.00-13
4.52+0.33+7.88%4045,344345.0047.300.00-12,244
4.06-0.49-10.77%1844346.0035.700.00-229
3.83+1.18+44.53%5286347.0051.820.00-176
3.65-0.45-10.98%1121348.0064.650.00-25121
3.650.00-4189349.0039.950.00-10
3.45+0.25+7.81%32410,918350.0053.500.00-2621
2.78-0.13-4.47%4244351.00105.500.00-2046
3.230.00-4286352.0065.260.00-11
2.700.00-1150353.0065.100.00-223
2.34+0.55+30.73%197354.0085.000.00--0
2.400.00-108550355.0058.950.00-133
2.550.00-201425356.00108.000.00-140200
2.00-0.02-0.99%1430357.0053.900.00---
2.150.00-2365358.00-----
1.76-0.09-4.86%1213359.0062.480.00-11
1.84+0.09+5.14%9475,850360.0058.440.00-159
1.450.00-1786361.00102.580.00-59
1.62-0.06-3.57%11,089362.00103.630.00-58
1.640.00-10233363.0037.000.00--10
1.520.00-4403364.00-----
1.28-0.06-4.48%8017,786365.0083.980.00-210
1.350.00-4196366.00-----
1.04-0.23-18.11%3355367.0070.600.00--147
1.10+0.01+0.92%23,301368.0070.480.00-22
1.010.00-1130369.0088.530.00-39
1.04+0.05+5.05%171,989370.0076.590.00-1176
0.950.00-10724371.0073.450.00--633
0.65-0.14-17.72%111,627375.00124.200.00-111
0.55-0.02-3.51%71,929380.00102.000.00-472
0.35-0.06-14.63%6916385.00105.650.00-22
0.31-0.08-20.51%106,211390.0098.450.00-15
0.22-0.07-24.14%7776395.00103.210.00-14
0.17-0.03-15.00%46210,610400.00108.200.00-365
0.20+0.03+17.65%101,808405.00153.710.00-2981
0.16+0.04+33.33%211,202410.00110.320.00-0101
0.09-0.02-18.18%2632,408415.00115.890.00-0181
0.12+0.03+33.33%6345,201420.00127.600.00-5620
0.07-0.03-30.00%191,701425.00-----
0.07+0.01+16.67%138430.00-----
0.050.00-708435.00-----
0.05-0.02-28.57%2914440.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen