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
173.400.00-23100.000.53+0.02+3.92%577,361
-----105.000.59+0.01+1.72%62,161
193.200.00-56110.000.72+0.11+18.03%2335
-----115.000.81+0.09+12.50%2303
131.500.00--1120.000.79-0.01-1.25%21400
144.830.00-14125.000.95+0.12+14.46%471,115
147.750.00-73130.001.14+0.18+18.75%2250
125.420.00-20135.001.23+0.10+8.85%82,239
117.970.00-297140.001.29-0.01-0.77%17449
107.500.00-1200145.001.57+0.05+3.29%138,490
143.430.00-815150.001.58+0.09+6.04%491,764
105.440.00-40155.001.850.00-3994
105.170.00-1130160.002.20+0.26+13.40%36,584
127.040.00-1210165.002.510.00-1812,575
104.500.00-47170.002.65+0.25+10.42%161,868
102.090.00-156175.002.93+0.15+5.40%352,297
113.830.00-167180.003.30+0.24+7.84%81,024
78.120.00-214185.003.450.00-6450
86.000.00-213190.003.880.00-33,520
82.400.00-5319195.004.65+0.40+9.41%152,675
103.70+17.02+19.64%1503200.005.43+0.45+9.04%606,871
-----201.006.330.00-161
-----202.005.250.00-1237
-----203.005.600.00-10130
-----204.009.820.00-9697
43.950.00-30205.006.00+0.21+3.63%17,830
-----206.006.660.00-5226
-----207.009.160.00--76
55.000.00--1208.006.860.00-4125
33.100.00-11209.009.270.00-134494
89.880.00-2373210.005.980.00-614,647
76.700.00-33211.009.630.00-424494
89.190.00-1271212.009.800.00-111503
48.610.00--0213.008.050.00-2529
30.380.00-1263214.0010.300.00-2159
76.130.00-43352215.006.780.00-1462
47.500.00-1510216.0011.800.00-4125
-----217.0010.850.00-100101
36.000.00-55218.008.360.00-130
-----219.009.300.00-13
82.000.00-199220.007.23+0.15+2.12%135,458
55.980.00-11221.009.300.00-5142
55.230.00-43222.009.500.00-568
86.52+17.59+25.52%1102223.007.500.00-50123
45.550.00-1760224.0013.720.00-125
83.930.00-131225.008.25+0.56+7.28%1022,128
49.070.00-12226.0017.310.00-1616
44.530.00-11227.009.470.00-48
46.490.00-26228.0013.320.00-2244
40.900.00-31229.009.050.00-334
77.500.00-1201230.009.52+0.55+6.13%2712,617
44.100.00-25231.009.530.00-550
80.200.00-15232.0014.000.00-316
66.250.00-143233.009.000.00-1050
-----234.009.120.00-115
68.200.00-2133235.0010.26+1.08+11.76%15,180
60.230.00-125236.0011.840.00-30232
60.560.00-2137237.0010.750.00-118132
60.100.00-5072238.0010.740.00-45151
57.120.00-4269239.0012.290.00-7376
66.200.00-1329240.0010.50+0.50+5.00%306,581
58.660.00-212241.0013.000.00-1245
72.020.00-7353242.0011.320.00-287
64.800.00-1212243.0011.300.00-1067
50.010.00-9399244.0010.800.00-2065
53.460.00-145245.0012.27+1.12+10.04%123,958
61.250.00-1550246.0011.84+0.02+0.17%2791
59.920.00-770247.0012.69+1.36+12.00%8684
50.620.00-265248.0012.930.00-6672
27.500.00--1249.0012.570.00-34857
61.40-0.04-0.07%2868250.0012.76-0.14-1.09%116,497
60.140.00-11,290251.0019.250.00-11,204
63.400.00-11,005252.0014.740.00-112,050
54.660.00-5856253.0016.290.00-12,182
52.070.00-11,055254.0013.630.00-21,434
60.540.00-11,411255.0012.850.00-75,869
53.600.00-1503256.0015.680.00-5624
52.100.00-143257.0015.920.00-7198
49.920.00-232258.0014.030.00-1160
58.000.00-126259.0013.640.00-1105
56.450.00-1398260.0014.65-0.07-0.48%38,549
46.190.00-2103261.0025.200.00-112
52.140.00-839262.0015.150.00-29176
54.250.00-216263.0015.77-3.06-16.25%4232
43.060.00-382264.0015.69-0.29-1.81%1232
53.150.00-2179265.0016.35+0.55+3.48%113,444
46.170.00-12266.0019.100.00-47
38.340.00-683267.0016.33-2.14-11.59%111,144
47.730.00-3197268.0018.790.00-954
43.040.00-2239269.0017.650.00-515
49.540.00-2261270.0018.22+0.86+4.95%23,168
41.390.00-2344271.0017.950.00-1430
47.450.00-17272.0020.720.00-100208
40.170.00-447273.0017.140.00-117
43.250.00-185274.0018.34-2.62-12.50%2140
44.460.00-3801275.0018.50+0.70+3.93%3788
40.660.00-1220276.0021.660.00-1195
37.330.00-2265277.0021.290.00-40388
39.210.00-1926278.0029.420.00-5751
30.970.00-1729279.0031.390.00-51,651
39.25-1.66-4.06%11,670280.0019.16-1.28-6.26%194,659
34.720.00-145281.0019.050.00-199
40.560.00-1157282.0023.290.00-2277
33.000.00-1668283.0020.93-0.30-1.41%2175
38.660.00-190284.0031.730.00-11305
37.430.00-12234285.0022.57+1.15+5.37%11,125
30.890.00-1430286.0020.800.00-8382
34.80-0.08-0.23%1376287.0021.500.00-4485
30.450.00-245288.0022.910.00-1679
33.31-2.17-6.12%1268289.0033.840.00-7447
34.100.00-32,637290.0023.80+0.84+3.66%2814,335
34.500.00-2303291.0024.400.00-4135
30.150.00-10437292.0022.560.00-1988
29.960.00-3344293.0024.780.00-284
29.63-1.62-5.18%1470294.0025.400.00-1326
30.30+0.20+0.66%11,999295.0024.20-1.31-5.14%111,476
30.380.00-5681296.0029.220.00-2104
28.60-1.13-3.80%11,616297.0026.60+0.95+3.70%1867
28.000.00-1251298.0026.550.00-1206
26.460.00-11,463299.0026.32+0.52+2.02%4175
27.63-0.71-2.51%1572,699300.0026.50-0.03-0.11%338,924
25.000.00-29268301.0028.40+2.12+8.07%5139
24.71-2.70-9.85%12,284302.0027.500.00-13225
24.44-1.17-4.57%5494303.0026.460.00-118
24.990.00-33332304.0027.960.00-27189
22.82-1.94-7.84%4590305.0028.00+0.14+0.50%44546
22.30-2.49-10.04%1606306.0027.630.00-2785
24.230.00-62,481307.0030.97+3.03+10.84%4149
21.280.00-132,191308.0033.100.00-1129
21.750.00-53,047309.0041.850.00-2272
22.250.00-581,289310.0031.24+2.09+7.17%11,842
16.820.00-1166311.0036.090.00-12277
20.330.00-11,285312.0035.200.00-84862
15.910.00-40209313.0043.930.00-4442
18.460.00-2258314.0036.930.00-67442
19.390.00-32,088315.0033.50+0.91+2.79%1431
16.670.00-8230316.0036.750.00-10143
14.550.00-80467317.0038.530.00-499
13.900.00-2853318.0045.800.00-8254
14.510.00-20214319.0039.460.00-44360
15.35-0.04-0.26%12,141320.0036.61+0.21+0.58%2483
14.32-1.90-11.71%1318321.0042.070.00-1592
14.35+1.12+8.47%1259322.0055.730.00-2452
13.000.00-6907323.0042.630.00-1533
14.01+0.26+1.89%20688324.0039.600.00-14,612
12.67-0.46-3.50%14,850325.0036.320.00-1536
11.860.00-62131326.0090.750.00-3246
13.370.00-2238327.0078.090.00-142
12.260.00-58781328.0052.260.00-2018
11.500.00-15332329.0043.940.00-36
11.16+0.28+2.57%93,976330.0040.30-0.20-0.49%1902
10.60+0.45+4.43%122,974331.0045.600.00-116,526
9.700.00-3845332.0078.440.00-173
7.130.00-19229333.0041.020.00-164
5.000.00-901,501334.00108.090.00-5358
8.70-1.30-13.00%101,427335.0050.050.00-478
6.990.00-1862336.0060.700.00-102137
8.07+3.82+89.88%9808337.0046.290.00-129
7.87+1.83+30.30%2464338.0066.990.00-552
8.530.00-2657339.0036.200.00-200
7.53+0.18+2.45%2753,142340.0048.390.00-2125
6.890.00-5348341.0072.900.00-21
4.880.00-2483342.00-----
4.970.00-1187343.0054.920.00-10
5.69-1.13-16.57%150344.0073.620.00-12
6.470.00-2708345.0058.810.00-1594
4.87-0.18-3.56%72,913350.0060.000.00-412,160
3.42-0.28-7.57%21,438355.0075.600.00-42,005
2.83-0.10-3.41%61,267360.0069.750.00-116
1.96-0.39-16.60%1670365.00132.000.00-113
1.48-0.31-17.32%301,891370.0073.200.00-437
1.220.00-592,144375.00102.380.00-11
0.91-0.05-5.21%541,280380.00101.000.00-12
0.79+0.06+8.22%111,554385.00139.500.00-50
0.600.00-33,103390.00121.620.00-152
0.40-0.09-18.37%41,488395.00107.820.00-110
0.39+0.03+8.33%95,610400.00128.000.00-1516
0.330.00-415213405.00-----
0.24-0.02-7.69%311,136410.00-----
0.18-0.04-18.18%44499415.00124.250.00-11
0.20+0.03+17.65%99354420.00129.260.00-11
0.18+0.06+50.00%30556425.00-----
0.120.00-22327430.00-----
0.11-0.04-26.67%24949435.00-----
0.110.00-86440.00-----
0.080.00-122445.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen