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

336,50 -0,34 (-0,10 %)
Nachbörse: 7:31PM EDT

In the money
Anzeigen:ListeStellage
Calls
19. März 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
203.040.00-20100.000.33+0.05+17.86%499,176
205.790.00--0105.000.36+0.02+5.88%21,747
200.870.00-20110.000.380.00-2608
-----115.000.44+0.03+7.32%2277
131.500.00--0120.000.48+0.01+2.13%2394
185.870.00-11125.000.520.00-171,257
180.780.00-61130.000.560.00-2335
125.420.00-20135.000.620.00-22,248
170.900.00-1000140.000.680.00-53546
166.930.00-2000145.000.750.00-29,716
163.000.00-314150.000.92+0.11+13.58%192,305
105.440.00-40155.000.910.00-1997
105.170.00-12160.001.060.00-266,800
127.040.00-1210165.001.160.00-32,581
142.140.00-47170.001.210.00-51,881
140.000.00-16175.001.39+0.03+2.21%172,398
135.350.00-167180.001.65+0.16+10.74%1413,409
126.580.00-314185.001.74-0.02-1.14%1447
133.800.00-112190.001.92+0.06+3.23%33,614
129.190.00-15317195.002.07-0.03-1.43%22,748
138.310.00-1503200.002.44+0.19+8.44%227,671
-----201.002.680.00-276
-----202.002.750.00-2237
-----203.002.760.00-263200
-----204.002.55+0.03+1.19%296
112.140.00-3318205.002.500.00-4,6536,890
-----206.003.700.00-2236
-----207.004.320.00-277
55.000.00--1208.004.630.00-1125
33.100.00-11209.002.860.00-2494
108.080.00-2368210.002.730.00-404,991
103.950.00-33211.002.810.00-1494
89.190.00-1271212.002.97+0.18+6.45%10
48.610.00--329213.003.290.00-532698
30.380.00-1263214.006.110.00-2159
94.950.00-10351215.003.100.00-5575
47.500.00-1510216.003.510.00-306335
97.570.00--0217.004.100.00-80112
36.000.00-55218.003.42-0.24-6.56%1110
-----219.005.010.00-27
109.190.00-2116220.003.60+0.10+2.86%126,141
55.980.00-11221.003.52-0.52-12.87%2153
103.620.00-13222.004.100.00-285
97.000.00-1102223.004.480.00-1201
92.740.00-260224.003.770.00-263
84.750.00-234225.003.710.00-14,350
49.070.00-12226.008.860.00-20
100.160.00-2017227.005.230.00-18
96.680.00-16228.005.010.00-133
40.900.00-31229.004.600.00-136
101.090.00-5222230.004.34+0.23+5.60%213,301
106.360.00-26231.004.790.00-1861
82.590.00-14232.0010.050.00-113
97.050.00-443233.004.990.00-251253
-----234.006.960.00-122
94.500.00-1134235.004.560.00-45,181
98.610.00-124236.006.290.00-5240
101.260.00-20151237.005.590.00-3141
60.100.00-5072238.004.90-1.40-22.22%1143
99.030.00-267239.005.620.00-138177
95.170.00-2325240.005.32+0.44+9.02%1477,034
76.500.00-214241.006.130.00-2247
66.890.00-7349242.005.960.00-138225
74.870.00-1212243.005.330.00-168
96.390.00-298244.006.210.00-387422
93.000.00-233245.005.590.00-13,997
93.260.00-20554246.007.880.00-9800
59.920.00-770247.006.580.00-4241,176
80.990.00-265248.006.700.00-262935
27.500.00--1249.005.910.00-22840
91.050.00-1808250.006.15+0.09+1.49%1507,217
76.440.00-11,289251.007.940.00-11,204
76.880.00-11,000252.007.340.00-22,096
74.390.00-2856253.006.240.00-212,274
73.910.00-11,019254.009.610.00-111,421
86.860.00-11,362255.006.83+0.38+5.89%35,821
58.650.00-2503256.0010.320.00-4683
62.750.00-142257.006.690.00-20171
72.000.00-231258.009.070.00-35193
65.400.00-127259.009.650.00-8124
81.870.00-4322260.007.44+0.40+5.68%638,805
65.980.00-10103261.007.540.00-122564
52.140.00-839262.007.57-0.09-1.17%1433
70.090.00-116263.007.490.00-2498
57.680.00-182264.0011.500.00-10611
68.050.00-1178265.008.01+0.16+2.04%169,882
51.230.00-14266.0011.160.00-101,089
38.340.00-683267.009.970.00-201,183
63.390.00-22217268.008.62-2.54-22.76%36361
50.230.00-594554269.0013.450.00-2503
74.000.00-2253270.008.73+0.33+3.93%7573,977
66.010.00-2313271.008.960.00-22,125
50.900.00-104110272.009.760.00-3771
47.980.00-20293273.009.20-3.51-27.62%2663
63.450.00-10119274.009.110.00-1968
68.710.00-7771275.009.53+0.12+1.28%1361,641
52.480.00-18236276.009.79-0.59-5.68%10853
63.940.00-3233277.009.73+0.29+3.07%186661
62.290.00-3925278.009.600.00-7951
61.360.00-1265279.009.830.00-82,165
65.700.00-11,662280.0010.24+0.13+1.29%625,742
59.870.00-1641281.0010.040.00-1428
46.060.00-1158282.0010.60-0.74-6.53%1363
62.14-0.96-1.52%4694283.0011.140.00-2227
60.000.00-2169284.0014.300.00-3356
57.720.00-2286285.0011.19+0.45+4.19%452,922
48.510.00-10416286.0011.150.00-20474
43.360.00-4377287.0011.070.00-3800
54.100.00-151288.0011.310.00-17961
46.890.00-5220289.0011.80-0.12-1.01%1695
56.26-0.21-0.37%172,646290.0012.12+0.28+2.36%2,678244,033
55.70-0.21-0.38%1344291.0012.450.00-3745
50.920.00-8626292.0012.160.00-653,011
47.500.00-13601293.0012.870.00-5841
51.790.00-1465294.0013.090.00-51,047
52.64-0.24-0.45%9991,950295.0013.01+0.33+2.60%211,990
51.89+1.91+3.82%1870296.0013.17-6.44-32.84%1869
47.040.00-11,973297.0012.980.00-21982
38.820.00-1940298.0016.180.00-1240
38.580.00-21,487299.0013.550.00-2291
47.750.00-112,412300.0014.38+0.93+6.91%16510,802
47.530.00-19518301.0013.870.00-25416
41.530.00-62,949302.0013.940.00-2357
46.000.00-1998303.0014.80+0.33+2.28%1212
35.850.00-11,346304.0014.840.00-30201
44.37-0.03-0.07%2001,605305.0015.25+0.25+1.67%5642
43.61+1.05+2.47%2001,675306.0015.020.00-1279
41.730.00-82,483307.0016.390.00-6177
41.070.00-152,138308.0017.190.00-6312
32.510.00-13,392309.0015.800.00-8384
40.50-0.23-0.56%21,454310.0016.52-0.07-0.42%453,398
30.070.00-4381311.0016.69+0.53+3.28%163,888
39.400.00-81,620312.0017.00-1.58-8.50%1501,560
38.600.00-8441313.0016.650.00-3776
37.500.00-1854314.0018.980.00-11607
36.950.00-41,400315.0017.390.00-9781
35.200.00-41,160316.0018.20+0.30+1.68%101,108
35.95+0.81+2.31%3395317.0018.70-1.13-5.70%24632
26.350.00-2802,240318.0019.400.00-51,307
30.700.00-36189319.0018.500.00-2417
33.31-0.42-1.25%752,678320.0019.43+0.34+1.78%141,295
31.500.00-7625321.0018.830.00-2196
32.570.00-3596322.0021.520.00-58480
31.910.00-21,015323.0020.990.00-13570
28.630.00-10729324.0019.640.00-56,851
30.20+0.13+0.43%65,041325.0021.06+0.55+2.68%45990
26.040.00-2189326.0020.96+0.25+1.21%4625
21.640.00-4363327.0020.810.00-1217
27.010.00-21,189328.0022.740.00-19502
27.32-0.43-1.55%1485329.0021.95+0.60+2.81%188
26.82+0.40+1.51%1223,840330.0022.45+0.02+0.09%5081,663
26.420.00-123,150331.0022.65+0.64+2.91%26,546
25.740.00-161,215332.0023.11-1.92-7.67%1182
25.020.00-24934333.0023.700.00-1268
23.85-0.09-0.38%21,202334.0023.71+0.35+1.50%2143
23.57+0.24+1.03%11,541335.0024.63+0.26+1.07%11367
22.69+0.17+0.75%201,417336.0025.09+0.72+2.95%33158
22.09+0.48+2.22%91,049337.0025.08+0.76+3.13%1478
21.60-0.25-1.14%19841338.0024.680.00-263
20.97-0.03-0.14%1639339.0026.890.00-88
20.18-0.04-0.20%1,0534,237340.0026.29+0.01+0.04%3195
19.82+1.67+9.20%26642341.0025.800.00-136
19.39-0.14-0.72%101,289342.0026.400.00-1062
18.580.00-10577343.0026.690.00-5159
17.810.00-8256344.0028.880.00-84
17.67+0.30+1.73%6011,891345.0028.29+0.19+0.68%11,001
16.910.00-649346.0029.240.00-22
16.22-0.03-0.18%15,00030347.0034.670.00--1
15.630.00-110348.0039.930.00-52
9.420.00-311349.0034.920.00-13
14.65+0.09+0.62%33,617350.0030.390.00-232,237
10.050.00--81351.00-----
12.760.00-226352.0032.470.00-22
12.95+4.61+55.28%2910353.00-----
13.010.00-57354.0037.870.00-11
12.20-0.05-0.41%32,809355.0033.94+0.46+1.37%12,033
11.690.00-13356.0039.170.00-11
10.790.00-23357.00-----
10.24+0.04+0.39%682,804360.0036.25+0.37+1.03%119
8.490.00-11362.00-----
8.500.00-1002,234365.0049.760.00-314
6.950.00-51,673370.0053.200.00-437
5.400.00-261,981375.0059.210.00-1010
4.33-0.09-2.04%64,731380.0052.040.00-220
3.430.00-13,255385.00139.500.00-50
2.71-0.07-2.52%44,536390.0074.840.00-24
2.18-0.17-7.23%11,745395.0085.860.00-111
1.80-0.03-1.64%11611,267400.00128.000.00-1516
1.50+0.10+7.14%2532405.00-----
1.20+0.13+12.15%71,441410.0092.300.00-25
1.01+0.07+7.45%3491415.00124.250.00-11
0.82-0.01-1.20%181,674420.00129.260.00-11
0.690.00-22897425.00-----
0.52-0.04-7.14%3491430.00-----
0.42-0.07-14.29%4572435.00-----
0.35-0.01-2.78%488440.00-----
0.33+0.03+10.00%17186445.00-----
0.27-0.03-10.00%8678450.00-----
0.21-0.04-16.00%5281455.00-----
0.190.00-16509460.00-----
0.14+0.01+7.69%44491465.00-----
0.11-0.04-26.67%145591470.00-----
0.09-0.01-10.00%241,249475.00-----
0.10+0.01+11.11%109689480.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen