SPY - SPDR S&P 500 ETF

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--025.000.050.00--1
-----40.000.020.00-100
-----45.000.010.00-700
-----50.000.030.00-40
-----55.000.020.00-30
238.440.00--060.000.020.00-40
236.500.00-10065.000.030.00--0
231.050.00-30970.000.070.00-550
206.190.00-130075.000.070.00-20823
201.140.00-20080.000.090.00-50766
211.100.00-9085.000.140.00-2420
-----90.000.150.00-2160
202.950.00-2095.000.160.00-1940
190.230.00-10100.000.140.00-1000
185.150.00-10105.000.220.00-1590
179.700.00-10110.000.150.00-120
174.800.00-10115.000.300.00-10
169.920.00-10120.000.310.00-10
165.040.00-10125.000.250.00-4254
160.690.00-20130.000.320.00-10
165.950.00-3750135.000.450.00-1000
161.610.00-302140.000.430.00-100
156.630.00-154145.000.490.00-170
151.590.00-158150.000.650.00-110
143.840.00-150155.000.660.00-100
141.590.00-157160.001.190.00-500
136.220.00-10165.000.940.00-1,0220
122.210.00-150170.001.030.00-10
126.410.00-10175.001.300.00-110
116.500.00-10180.001.570.00-1010
109.060.00-13185.001.770.00-150
112.420.00-30190.002.000.00-40
108.470.00-10191.002.320.00-10878
102.690.00-40192.003.310.00-90
86.570.00-33193.002.190.00-400
90.560.00-15194.002.250.00-800
102.950.00-20195.002.310.00-5030
-----196.002.370.00-300
77.910.00-07197.003.760.00-90
67.460.00-11198.002.510.00-400
69.500.00-11199.002.580.00-600
100.440.00-400200.002.600.00-220
100.820.00-513201.002.720.00-500
92.370.00-22202.004.290.00-90
-----203.002.870.00-1800
-----204.003.300.00-345
95.230.00-10205.003.030.00-500
82.150.00--1206.004.590.00-390
-----207.003.550.00-240
94.980.00--5208.004.830.00-410
-----209.004.300.00-30
92.000.00-20210.003.450.00-20
-----211.005.210.00-330
-----212.005.340.00-370
77.520.00-45213.005.470.00-360
70.180.00-11214.005.610.00-360
83.060.00-100215.003.930.00-100
47.190.00-01216.005.890.00-200
78.700.00-80217.004.410.00-50
60.040.00-11218.005.250.00-20
83.840.00--3219.006.330.00-10
81.750.00-10220.004.440.00-100
-----221.006.630.00-310
-----222.006.780.00-330
65.040.00-33223.006.940.00-330
39.710.00-04224.007.230.00-70
78.000.00-1990225.004.980.00-30
69.120.00-00226.005.900.00-340
68.270.00-00227.006.030.00-300
37.230.00-03228.005.400.00-330
-----229.006.310.00-300
74.800.00-20230.005.680.00-10
67.080.00-24231.006.210.00-27381
60.100.00-11232.006.440.00-10
42.400.00-22233.006.170.00-10
48.630.00-01234.006.150.00-200
62.530.00-10235.006.460.00-100
66.270.00-23236.006.910.00-26342
59.700.00-26237.008.100.00-300
64.980.00-70238.006.980.00-80
62.360.00-20239.009.020.00-70
65.900.00-40240.007.050.00-510
-----241.009.840.00-430
57.000.00-210242.0010.140.00-280
57.280.00-10243.009.970.00-10
51.230.00-122244.007.850.00-380
60.720.00-40245.008.040.00-30
62.140.00-134246.008.020.00-580
61.400.00-30247.0010.520.00-40
53.220.00-50248.008.320.00-10
56.790.00-8108249.009.600.00-1321
58.610.00-10250.008.930.00-220
51.160.00-510255.009.740.00-2520
49.760.00-300260.0010.730.00-510
47.600.00-10265.0011.770.00-10
43.000.00-10270.0012.790.00-70
39.070.00-10275.0014.370.00-10
29.990.00-20276.0016.210.00-100
33.930.00-4500277.0019.190.00-100
36.000.00-10278.0015.950.00-40
36.520.00-20279.0015.620.00-510
35.030.00-230280.0015.450.00-150
27.350.00-20281.0015.800.00-170
32.050.00-100282.0021.940.00-100
32.160.00-20283.0021.150.00-100
27.000.00-20284.0022.000.00-180
31.870.00-140285.0016.870.00-50
26.610.00-30286.0017.450.00-70
30.100.00-10287.0023.350.00-180
30.050.00-20288.0018.010.00-200
23.760.00-10289.0018.590.00-230
28.800.00-650290.0018.630.00-1160
23.650.00-20291.0019.000.00-60
24.920.00-10292.0019.290.00-180
25.900.00-10293.0019.670.00-220
25.600.00-10294.0019.920.00-100
25.560.00-1510295.0020.620.00-230
24.860.00-1600296.0020.840.00-2500
24.250.00-40297.0020.980.00-20
23.140.00-100298.0021.140.00-10
22.060.00-100299.0022.170.00-100
21.600.00-700300.0022.200.00-410
21.090.00-450301.0022.020.00-20
20.680.00-420302.0024.600.00-200
20.030.00-430303.0026.810.00-100
19.450.00-410304.00-----
18.930.00-200305.0023.700.00-10
18.350.00-200306.0028.600.00-40
17.750.00-180307.0025.340.00-10
17.170.00-200308.0025.500.00-400
16.670.00-190309.00-----
16.070.00-240310.0026.300.00-40
15.580.00-200311.00-----
15.100.00-180312.00-----
14.520.00-180313.0039.120.00-21
13.980.00-180314.0040.120.00-21
13.710.00-6700315.0028.490.00-6700
12.980.00-180316.00-----
12.530.00-180317.0029.830.00--0
12.040.00-180318.0030.320.00--0
11.570.00-150319.0039.820.00-40
11.200.00-140320.0031.360.00-40
8.860.00-30321.00-----
8.240.00-10322.0038.800.00--0
8.130.00-70323.0036.780.00-40
8.150.00-30324.0045.250.00-21
8.300.00-70325.0034.000.00-10
8.180.00-10326.0048.620.00-21
6.080.00-10327.00-----
7.470.00-1000328.0048.400.00-41,840
7.390.00-180329.0036.840.00-20
7.360.00-500330.0037.000.00-10
6.430.00-10331.0050.150.00-40
6.140.00-40332.0042.300.00-23
7.550.00-538333.0054.420.00-21
5.730.00-750334.0054.770.00-23
5.500.00-1000335.0051.050.00-10
3.650.00--0336.0053.250.00-2851
3.350.00-610337.0057.350.00-21
4.580.00-840338.0055.990.00-354
4.190.00-30339.0057.180.00-53
4.380.00-10340.0053.670.00-40
4.900.00-90341.0060.270.00-1273
3.700.00-40342.0053.390.00-40
3.450.00-80343.0057.190.00-30
3.320.00-100344.0061.710.00-52
3.110.00-120345.0057.860.00-20
3.920.00-110346.0062.010.00-227
3.300.00-50347.0060.830.00-50
2.250.00-30348.0065.010.00--1
2.490.00-60349.00-----
2.520.00-80350.0066.750.00-40
2.870.00-16351.0066.710.00-224
2.430.00-30352.0065.260.00-10
1.760.00--0353.0057.600.00-521
1.690.00-30354.00-----
2.000.00-20355.0068.310.00-50
1.540.00-30356.0063.620.00--0
1.320.00-30357.00-----
1.160.00-100358.00-----
1.800.00-35359.00-----
1.540.00-60360.0072.030.00-20
1.250.00-30361.0068.420.00--0
0.920.00-50362.0073.000.00-10
1.270.00-30363.00-----
1.110.00-30364.00-----
1.140.00-50365.0077.810.00-20
1.110.00-30366.00-----
1.050.00-50367.00-----
1.170.00-20368.0082.300.00--0
0.910.00-30369.00-----
0.940.00-50370.0069.820.00-10
0.770.00-30375.0074.760.00-10
0.640.00-100380.0086.000.00-100
0.520.00-120385.0086.590.00-20
0.500.00-20390.00123.630.00-01
0.310.00-20395.00-----
0.350.00-30400.00-----
0.270.00-10405.00-----
0.200.00-100410.00130.920.00-00
0.230.00-100415.00147.870.00-00
0.220.00-460420.00125.760.00-290
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen