SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
19. März 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----100.000.170.00-3626
-----105.000.090.00-1,0000
-----110.000.250.00-10
-----115.000.140.00-171
-----120.000.170.00-551
-----125.000.210.00-171
-----130.000.420.00-50
-----135.000.250.00-252,033
-----140.000.640.00-193
-----145.000.620.00-50
-----150.000.450.00-100390
-----155.001.090.00-1551
144.420.00-11160.000.570.00-23123
-----165.000.750.00-202,045
-----170.001.060.00-4056
-----175.001.250.00-27889
-----180.001.200.00-6148
-----185.001.710.00-4109
120.300.00--1190.001.62+0.03+1.89%12,611
104.400.00-13195.001.830.00-11,976
105.140.00-33200.002.240.00-2455
93.100.00--3205.003.000.00-1094
91.970.00-10210.002.960.00-11,307
-----215.003.200.00-10286
77.570.00-23220.003.570.00-51,792
74.120.00-10225.004.200.00-51,205
75.950.00-54230.004.550.00-26,101
65.450.00-34235.005.100.00-253,012
78.280.00-237240.006.880.00-1656
56.770.00-12245.007.530.00-53,517
69.900.00-576250.007.530.00-223,846
65.800.00-223255.007.96-0.17-2.09%55192
62.400.00-181260.009.150.00-29,323
56.290.00-155265.0010.560.00-11,009
52.260.00-142270.0010.680.00-7241,958
50.31+4.50+9.82%4752275.0012.070.00-3177
-----276.0017.260.00-16
-----277.0012.150.00-1259
27.280.00-33278.0014.100.00-331
22.990.00--2279.0016.000.00-11,553
46.820.00-1188280.0013.040.00-12,603
36.250.00-10281.0012.970.00-14
-----282.0013.180.00-126
24.880.00-11283.0014.07-3.85-21.48%3110
28.400.00-18284.0015.860.00-4752
40.300.00-1101285.0014.750.00-51,004
30.290.00-20286.0020.310.00-330335
30.990.00-20287.0015.720.00-1346
30.390.00-10288.0016.300.00-7347
22.970.00-10289.0015.670.00-250286
39.330.00-1171290.0015.580.00-11,631
36.490.00-269291.0017.260.00-115
24.650.00-50292.0016.410.00-792892
36.300.00-118293.0016.030.00-116
24.900.00-17109294.0016.540.00-1180
34.750.00-19337295.0016.770.00-31,615
19.010.00-17168296.0017.740.00-10176
25.040.00-20297.0017.500.00-1245
30.590.00-2374298.0019.580.00-15197
31.120.00-21,281299.0018.470.00-2195
32.13-0.29-0.89%171,909300.0019.000.00-521,527
30.500.00-5197301.0018.710.00-1154
30.130.00-2240302.0020.410.00-181
30.310.00-2137303.0021.090.00-16
29.620.00-2237304.0020.460.00-3033
27.180.00-1220305.0019.940.00-61488
24.200.00-18306.0020.310.00-160
25.950.00-10307.0020.400.00-6284
25.510.00-22,113308.0020.870.00-94176
23.550.00-532309.0024.010.00-316
25.000.00-1201310.0021.820.00-1,1371,563
24.480.00-2124311.0023.300.00-2203
23.030.00-3516312.0023.710.00-248323
23.57+0.54+2.34%291313.0024.100.00-727
23.01+0.40+1.77%5534314.0023.690.00-4349
22.350.00-1226315.0024.000.00-249
22.080.00-836316.0024.010.00-153
19.750.00-122317.0024.730.00-30
18.930.00--500318.00-----
19.320.00-215319.00-----
19.840.00-351,111320.0025.380.00-113
19.070.00-211321.00-----
18.520.00-264322.0026.000.00-1434
10.780.00-10323.00-----
16.560.00-1706324.00-----
16.960.00-1859325.0029.240.00-127
-----326.0036.810.00-1890
15.070.00-230327.00-----
14.070.00-4144328.00-----
12.720.00-1263329.00-----
13.930.00-113,772330.0030.100.00-115
14.030.00-915331.00-----
8.710.00-122332.00-----
12.800.00-134333.0052.200.00-23
12.470.00-310334.00-----
11.910.00-250652335.0032.120.00-15
9.630.00-5706336.00-----
9.850.00-2243337.00-----
9.200.00-557338.00-----
9.170.00-3101339.00-----
9.450.00-11,684340.0035.220.00-58
8.970.00-10347341.00-----
8.88+0.12+1.37%55517342.00-----
3.620.00--40343.00-----
7.660.00--1344.00-----
8.030.00-9784345.0042.280.00-125592
6.050.00-42,261350.0045.930.00-1252,104
4.380.00-2482,299355.0049.840.00-102,005
3.93+0.21+5.65%231,235360.0059.890.00-20
2.840.00-2498365.0088.420.00-10
1.900.00-1105370.0069.720.00--25
1.100.00-1,0001,120375.00-----
1.270.00-239380.0087.250.00-80
1.090.00-1090385.00-----
0.920.00-2975390.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen