SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
19. März 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----100.000.170.00-30
-----105.000.230.00-10
-----110.000.250.00-10
-----115.000.300.00-30
-----120.000.400.00-30
-----125.000.360.00-150
-----130.000.420.00-50
-----135.000.600.00-20
-----140.000.640.00-193
-----145.000.620.00-50
-----150.000.850.00-500
-----155.001.090.00-150
-----160.001.480.00-10
-----165.001.300.00-12,025
-----170.001.420.00-10
-----175.002.300.00-10
-----180.001.910.00-400
-----185.002.150.00-40
-----190.003.180.00-40
104.400.00-10195.002.830.00-50
99.680.00-30200.003.280.00-10
93.100.00--0205.003.680.00-10
91.970.00-10210.004.100.00-260
-----215.004.750.00-310
77.570.00-23220.006.450.00-30
74.120.00-10225.008.230.00-240
75.950.00-54230.006.700.00-10
65.450.00-30235.007.250.00-620
61.730.00-200240.008.510.00-50
56.770.00-10245.009.420.00-100
56.250.00-20250.0012.150.00-270
53.240.00-615255.0011.320.00-60
46.880.00-10260.0012.500.00-100
44.330.00-10265.0013.410.00-230
39.500.00-10270.0016.930.00-10
39.930.00-10275.0015.680.00-10
-----276.0017.260.00-10
-----277.0022.050.00-20
27.280.00-33278.0021.040.00-50
22.990.00--2279.0020.450.00-10
32.800.00-20280.0018.560.00-200
36.250.00-10281.0023.180.00-44
-----282.0017.660.00-260
24.880.00-11283.0022.820.00-100
28.400.00-18284.0019.300.00-20
29.100.00-10285.0019.050.00-500
30.290.00-20286.0020.310.00-3300
30.990.00-20287.0020.650.00-3320
30.390.00-10288.0025.350.00-3330
22.970.00-10289.0020.830.00-50
29.400.00-10290.0021.000.00-10
25.500.00-100291.0021.310.00-1115
24.650.00-50292.0022.310.00-100
24.810.00-20293.0021.960.00-90
24.900.00-170294.0021.540.00-20
25.470.00-40295.0021.930.00-20
19.010.00-17168296.0024.060.00-100
25.040.00-20297.0024.500.00-1500
24.030.00-20298.0024.400.00-20
23.600.00-100299.0024.040.00-60
23.000.00-20300.0023.950.00-10
24.230.00-18214301.0024.210.00-50
22.950.00-10239302.0031.610.00-10
19.290.00-20303.00-----
14.080.00-1400304.0031.850.00-11
19.360.00-10305.0028.930.00-30
20.020.00-47306.00-----
18.800.00-20307.00-----
18.240.00-20308.0026.160.00-20
17.410.00-20310.0027.830.00-10
17.030.00-100311.00-----
16.610.00-5000312.00-----
12.050.00--66313.00-----
15.540.00-100314.00-----
15.170.00-10315.0030.130.00-30
14.580.00-200316.00-----
10.290.00-120317.00-----
13.740.00--0318.00-----
12.590.00-10320.0034.200.00-10
9.200.00--0321.00-----
8.770.00--0322.0034.510.00-4330
10.780.00-10323.00-----
9.730.00-705705324.00-----
9.150.00-170325.0037.060.00-10
-----326.0036.810.00-1890
9.250.00-230327.00-----
7.000.00-13328.00-----
8.380.00-10329.00-----
8.340.00-100330.0040.300.00-30
5.140.00--3331.00-----
5.950.00-170332.00-----
7.330.00-60333.0052.200.00-23
6.010.00-110335.0042.170.00-20
8.010.00--700336.00-----
6.640.00-10337.00-----
5.130.00--0338.00-----
6.550.00--60339.00-----
5.220.00-50340.0062.200.00-23
6.110.00-300303341.00-----
4.900.00-60342.00-----
3.620.00--0343.00-----
4.250.00-120345.0064.830.00-1450
3.260.00-120350.0061.500.00-20
2.520.00-3790355.0056.490.00-20
2.100.00-10360.0059.890.00-20
1.560.00-50365.0088.420.00-10
1.200.00-20370.0069.720.00--25
1.100.00-1,0000375.00-----
1.270.00-239380.0087.250.00-80
0.570.00-1083385.00-----
0.750.00-100986390.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen