Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,84+0,01 (+0,00%)
Börsenschluss: 4:00PM EDT

336,54 -0,30 (-0,09 %)
Nachbörse: 7:36PM EDT

In the money
Anzeigen:ListeStellage
Calls
15. Januar 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
291.700.00-1025.000.020.00-51018,848
295.500.00-1030.000.020.00-1052,492
-----35.000.030.00-3687
294.050.00-1240.000.02-0.01-33.33%1609
-----45.000.030.00-12,004
269.600.00-1050.000.05+0.01+25.00%16,511
251.800.00-1055.000.050.00-21,655
269.200.00-1260.000.050.00-41,605
255.850.00-60065.000.070.00-352,403
162.500.00-4070.000.080.00-207,003
234.840.00-6175.000.06-0.01-14.29%62,419
201.140.00-20080.000.10-0.01-9.09%13,407
171.020.00-2185.000.130.00-21,360
221.000.00-3090.000.100.00-21,229
216.440.00-1,100095.000.150.00-4700
237.710.00-514100.000.16-0.01-5.88%2817,723
205.470.00-55105.000.180.00-41,029
201.450.00-1,0040110.000.230.00-21,571
197.000.00-6000115.000.250.00-21,487
192.030.00-2,2000120.000.250.00-13,176
186.570.00-5,5005125.000.28+0.01+3.70%13,662
192.800.00-11,700130.000.33-0.01-2.94%251,547
176.560.00-11,0000135.000.36+0.02+5.88%2916
171.850.00-7,7000140.000.390.00-22,097
166.860.00-6,6001145.000.43+0.01+2.38%52,222
161.430.00-60015150.000.51+0.04+8.51%1219,567
177.240.00-11,407155.000.54+0.04+8.00%35,877
168.170.00-1907160.000.61+0.03+5.17%26,046
149.120.00-3824165.000.67+0.01+1.52%25,076
165.800.00-1112170.000.75+0.06+8.70%34,640
153.290.00-31,294175.000.82+0.02+2.50%29,248
126.750.00-2838180.000.910.00-103,365
99.770.00-11,212185.000.970.00-24,731
147.570.00-11,173190.001.10-0.02-1.79%57,719
114.510.00-41,070191.001.140.00-32,182
97.220.00-1557192.001.310.00-21,452
96.390.00-1294193.001.330.00-44,675
118.670.00-182194.001.440.00-2959
100.450.00-434195.001.28+0.05+4.07%148,312
-----196.001.540.00-123,832
135.250.00-19197.001.240.00-1419
64.110.00-11198.001.310.00-501,226
93.000.00-22199.001.350.00-63887
137.51+0.26+0.19%11,131200.001.38-0.02-1.43%16242,370
137.200.00-10201.001.380.00-1540
83.000.00-50301202.001.410.00-1970
63.810.00--252203.001.470.00-322,013
65.290.00-2220204.001.51-0.55-26.70%7704
110.550.00-3293205.001.55+0.05+3.33%3712,494
115.450.00-1566206.001.52-0.35-18.72%303687
62.560.00-2267207.001.920.00-14539
95.670.00-2267208.001.680.00-8573
51.920.00-2251209.001.630.00-1492
122.800.00-1245210.001.650.00-519,118
78.120.00-55211.001.960.00-5847
78.980.00-13212.001.810.00-23,870
57.840.00-25213.001.810.00-2,5112,600
76.330.00-21214.001.870.00-181780
109.500.00-320215.001.960.00-1010,715
47.190.00-01216.002.270.00-2561,050
96.430.00-210217.002.02+0.02+1.00%155980
105.140.00-151218.002.03-0.01-0.49%101,005
94.490.00-22219.002.08+0.09+4.52%2521,734
117.000.00-10220.002.12-0.03-1.40%9314,629
97.540.00-21,017221.002.15-0.03-1.38%1,2133,102
116.240.00-299222.002.21-0.01-0.45%2443,529
111.750.00-26188223.002.270.00-241,114
90.240.00-1195224.002.320.00-1651,950
113.060.00-60605225.002.34+0.03+1.30%415,560
67.100.00-1276226.002.630.00-12,639
61.800.00-6294227.002.440.00-1401,362
108.360.00-12303228.002.530.00-11,675
107.620.00-62262229.002.520.00-11,602
108.900.00-50612230.002.70+0.06+2.27%7714,405
105.470.00-240603231.002.70+0.11+4.25%11,645
105.960.00-4350232.002.980.00-12,079
104.960.00-8247233.002.740.00-1,4505,707
102.850.00-168234.002.920.00-52,415
104.580.00-2255235.003.00+0.10+3.45%114,902
100.900.00-440214236.002.99+0.01+0.34%12,324
101.380.00-66539237.002.980.00-54,076
100.140.00-1241,612238.003.060.00-13,028
97.890.00-6328239.003.080.00-1,1582,724
98.87-0.96-0.96%11,439240.003.30+0.02+0.61%9716,089
70.740.00-101,063241.003.37-0.66-16.38%32,207
78.950.00-201,413242.003.530.00-12,609
86.650.00-5999243.003.400.00-5003,557
77.300.00-201,064244.003.50+0.01+0.29%34,178
86.890.00-2851,400245.003.630.00-1024,542
84.240.00-2691246.003.590.00-13,075
81.380.00-8249247.003.650.00-3202,815
86.840.00-1590248.003.87-0.07-1.78%15,066
76.430.00-2790249.003.910.00-422,538
89.64+0.10+0.11%25,635250.004.09+0.08+2.00%22840,840
89.390.00-1838251.004.07-0.09-2.16%22,206
83.270.00-40566252.004.130.00-11,997
84.450.00-1813253.004.47+0.33+7.97%592,496
46.130.00-121,482254.004.54+0.32+7.58%232,476
85.650.00-23,238255.004.66+0.33+7.62%6521,171
71.290.00-1775256.004.74-0.86-15.36%652,097
66.670.00-5357257.004.85+0.21+4.53%352,296
61.400.00-9696258.004.92+0.05+1.03%372,602
60.180.00-1889259.005.03+0.19+3.93%12,202
80.300.00-354,120260.005.15+0.16+3.21%5642,480
80.180.00-11,276261.005.030.00-1444,328
67.790.00-3891262.005.130.00-812,287
77.350.00-2516263.005.460.00-2101,783
76.730.00-3570264.005.47+0.07+1.30%502,336
76.090.00-203,676265.005.560.00-2521,078
75.11+10.03+15.41%31,533266.006.110.00-21,413
73.350.00-1774267.005.640.00-102,145
72.950.00-1206268.005.88-0.72-10.91%81,950
59.870.00-2571269.006.080.00-102,060
71.28-0.07-0.10%16,350270.006.17+0.06+0.98%14423,530
63.930.00-1865271.006.44+0.34+5.57%541,847
58.780.00-12,911272.006.31-0.32-4.83%82,358
64.480.00-211,481273.006.53+0.26+4.15%862,140
59.430.00-1718274.006.450.00-753,113
66.71+0.19+0.29%45,264275.006.86+0.15+2.24%18925,829
61.880.00-1819276.007.10+0.35+5.19%592,818
65.570.00-1918277.007.21+0.27+3.89%573,086
62.940.00-15313278.006.960.00-62,967
63.850.00-1646279.007.50+0.40+5.63%143,858
62.42-1.18-1.86%16,301280.007.45+0.14+1.92%233187,532
57.640.00-114,588281.007.82+0.60+8.31%545,359
61.21+11.85+24.01%22,088282.007.520.00-13,273
59.950.00-1716283.008.10+0.29+3.71%572,400
46.840.00-11,613284.008.28+0.45+5.75%3,1474,247
57.94-0.90-1.53%136,087285.008.23+0.02+0.24%6217,761
54.890.00-11,697286.008.60+0.48+5.91%653,914
54.420.00-25,565287.008.75+0.53+6.45%542,625
53.180.00-131,367288.008.91+0.21+2.41%532,918
44.220.00-2858289.009.10+0.57+6.68%526,393
54.05-0.86-1.57%425,356290.009.27+0.37+4.16%5625,415
54.020.00-11,761291.008.950.00-34,010
41.520.00-41,184292.009.63+0.60+6.64%53,768
47.890.00-3504293.009.260.00-13,296
50.660.00-13,208294.0010.200.00-686,501
50.04-0.44-0.87%15,137295.0010.00+0.25+2.56%711,775
47.780.00-101,247296.009.770.00-9853,304
48.08+1.67+3.60%1873297.0010.020.00-6002,927
47.790.00-1971298.0010.74+0.66+6.55%2733,143
46.250.00-4381,785299.0010.91-0.21-1.89%82,712
46.06+0.31+0.68%621,073300.0010.87+0.17+1.59%40827,665
45.700.00-2731,541301.0011.36+0.48+4.41%52,475
44.45-0.52-1.16%21,309302.0011.49+0.51+4.64%54,779
40.000.00-21,471303.0011.69+0.56+5.03%152,489
42.560.00-51,473304.0011.90+0.46+4.02%17,533
41.46-1.38-3.22%5117,692305.0011.84+0.36+3.14%215,318
41.650.00-61,531306.0011.740.00-72,567
40.700.00-1681,086307.0012.080.00-12,850
39.66-0.23-0.58%245,887308.0012.63-1.42-10.11%16,843
38.52-0.40-1.03%11,632309.0013.07+0.21+1.63%352,141
37.54-0.44-1.16%546,921310.0013.05+0.19+1.48%5711,902
36.81-0.35-0.94%2141,774311.0012.720.00-1,12710,655
36.26-0.34-0.93%2731,241312.0013.29+0.08+0.61%12,368
35.71+0.67+1.91%1742,485313.0013.56+0.21+1.57%72,604
35.08+0.49+1.42%1282,060314.0013.660.00-21,447
33.82-0.35-1.02%204,394315.0014.52+0.50+3.57%1115,384
33.12-0.68-2.01%11,760316.0014.46+0.06+0.42%64,314
33.120.00-2807317.0014.93+0.51+3.54%992,161
31.33-1.00-3.09%92,123318.0015.120.00-23,088
30.59-0.51-1.64%1082,172319.0015.780.00-1862,604
29.85-0.48-1.58%248,655320.0015.59+0.14+0.91%5726,351
29.000.00-1900321.0016.10+0.71+4.61%1,5504,047
28.53-0.89-3.03%82,290322.0015.630.00-22,432
28.44+0.22+0.78%22,223323.0015.870.00-22,138
27.13-0.10-0.37%231,789324.0016.80+0.33+2.00%32,030
26.25-0.54-2.02%3430,247325.0017.02+0.17+1.01%9220,285
25.67-0.33-1.27%733,518326.0016.820.00-42,563
25.05-0.35-1.38%182,470327.0017.160.00-61,834
24.61-0.67-2.65%61,739328.0017.82+0.40+2.30%23,880
23.94-0.62-2.52%61,664329.0017.820.00-11,370
23.05-0.10-0.43%6729,719330.0018.71+0.17+0.92%65320,813
22.61-0.03-0.13%72,052331.0019.07+0.57+3.08%5042,354
21.93-0.62-2.75%382,015332.0019.030.00-21,529
21.64+0.05+0.23%852,041333.0019.53+0.15+0.77%12,409
20.91+0.24+1.16%71,913334.0019.92+0.36+1.84%808996
20.12+0.05+0.25%1529,444335.0020.55+0.25+1.23%12711,514
19.46-0.23-1.17%611,560336.0021.01+0.34+1.64%751,392
18.63-0.42-2.20%761,933337.0021.25+0.05+0.24%111918
17.82-0.56-3.05%542,248338.0021.31-0.39-1.80%6541,499
17.63-0.39-2.16%32,469339.0023.470.00-1330
16.98-0.07-0.41%1,13817,385340.0022.86+0.69+3.11%289,066
16.63+0.28+1.71%11,933341.0023.16+1.06+4.80%51,008
16.08-0.13-0.80%61,633342.0022.620.00-1143
14.91-0.89-5.63%151,048343.0023.51-0.50-2.08%286
14.47-0.46-3.08%391,138344.0023.800.00-818
13.91-0.30-2.11%11710,676345.0024.99+0.81+3.35%62,253
13.670.00-2811,339346.0024.88+0.23+0.93%11036
13.08-0.41-3.04%15,081587347.0025.34+0.33+1.32%16016
12.41-0.44-3.42%38609348.0026.20+0.13+0.50%3129
12.100.00-5782349.0026.98+1.18+4.57%1267
11.59-0.15-1.28%48115,179350.0027.65+0.32+1.17%154585
10.90-0.58-5.05%37959351.0055.600.00-2056
10.48-0.22-2.06%12610,379352.0027.95+0.28+1.01%60277
10.33+0.29+2.89%1494353.0054.750.00-133
9.62-0.39-3.90%18655354.0085.000.00--1
9.12-0.67-6.84%51,301355.0029.89+0.91+3.14%2148
8.81-0.46-4.96%4496356.0029.560.00-51251
8.060.00-82682357.0030.160.00-5050
7.730.00-1695358.0047.670.00-12
8.150.00-1227359.0062.480.00-11
7.32-0.11-1.48%149,189360.0033.10+0.24+0.73%56121
7.12-0.14-1.93%2809361.0033.54-1.52-4.34%115
6.63-0.37-5.29%18,412362.0033.380.00-118
6.49+0.13+2.04%10239363.0044.170.00-81
6.23-0.07-1.11%4421364.00-----
5.72-0.22-3.70%318,885365.0036.00-2.32-6.05%112
5.600.00-124562366.0038.180.00-33
4.400.00-2343367.0041.310.00-1147
4.85-0.30-5.83%33,509368.0039.700.00-112
4.800.00-2312369.0088.530.00-39
4.38-0.13-2.88%992,565370.0039.190.00-3169
4.20-0.31-6.87%5862371.0040.530.00-4646
3.40-0.08-2.30%24,848375.0043.050.00-2020
2.58-0.09-3.37%332,991380.0047.220.00-380
2.050.00-21,606385.0053.320.00-58
1.51-0.09-5.63%886,620390.0059.750.00-15
1.16-0.10-7.94%21,078395.0063.250.00-14
0.93-0.06-6.06%26217,718400.0065.380.00-173
0.72-0.08-10.00%52,333405.0070.030.00-1982
0.55-0.06-9.84%101,655410.0099.200.00-4105
0.45-0.05-10.00%23,151415.0083.500.00-2181
0.32-0.06-15.79%39654,092420.0093.010.00-51619
0.290.00-613,235425.0090.600.00--2
0.21-0.04-16.00%5170430.00-----
0.14-0.04-22.22%1282435.00115.740.00--2
0.13-0.01-7.14%201,895440.00120.640.00--2
0.110.00-17699445.00-----
0.08-0.02-20.00%43,661450.00136.400.00-23286
0.06-0.02-25.00%17323455.00-----
0.04-0.03-42.86%221,227460.00146.600.00-27
0.04-0.02-33.33%6544465.00-----
0.05+0.02+66.67%10638470.00-----
0.030.00-1189475.00-----
0.02-0.01-33.33%4885480.00-----
0.03+0.01+50.00%5260485.00-----
0.020.00-1437490.00-----
0.020.00-12,091495.00-----
0.020.00-3488500.00-----
0.020.00-42119505.00-----
0.020.00-186510.00-----
0.030.00-16151515.00-----
0.020.00-26369520.00-----
0.030.00-1238525.00-----
0.030.00-6104530.00-----
0.040.00-160160535.00-----
0.020.00-155540.00-----
0.020.00-164545.00-----
0.020.00-25394550.00-----
0.010.00-10916555.00234.300.00-12
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen