Deutsche Märkte öffnen in 1 Stunde 30 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
383,89+5,24 (+1,38%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Calls
19. März 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
250.700.00-10100.000.050.00-4250
205.790.00--0105.000.050.00-1,6340
238.570.00-20110.000.060.00-10
-----115.000.070.00-1,2420
131.500.00--1120.000.080.00-1,1500
225.650.00-20125.000.090.00-1,1500
213.660.00-70130.000.120.00-1400
125.420.00-20135.000.140.00-110
170.900.00-20140.000.140.00-8540
166.930.00-10145.000.160.00-8670
184.820.00-501150.000.230.00-400
105.440.00-40155.000.200.00-6840
105.170.00-12160.000.260.00-110
169.030.00-2010165.000.300.00-100
165.220.00-200170.000.350.00-460
170.000.00-150175.000.380.00-50
154.690.00-1503180.000.400.00-400
157.490.00-37185.000.400.00-4870
152.000.00-20190.000.450.00-4700
143.880.00-10195.000.510.00-5170
153.910.00-10200.000.650.00-230
152.960.00-10201.000.580.00-830
-----202.000.600.00-810
-----203.000.610.00-810
-----204.000.710.00-200
112.140.00-3318205.000.740.00-20
-----206.000.770.00-20
-----207.000.790.00-20
55.000.00--1208.000.800.00-10
33.100.00--1209.000.700.00-750
144.150.00-10210.000.720.00-850
103.950.00-33211.000.730.00-750
89.190.00-1271212.000.750.00-750
48.610.00--329213.000.870.00-830
30.380.00--263214.000.780.00-720
137.760.00-10215.000.800.00-890
47.500.00--10216.000.950.00-20
97.570.00--0217.000.840.00-700
36.000.00-55218.000.860.00-690
-----219.000.990.00-50
111.000.00-1114220.001.060.00-230
55.980.00-11221.000.920.00-690
103.620.00-13222.000.940.00-680
119.670.00-1101223.000.960.00-720
92.740.00-1760224.001.150.00-40
126.600.00-234225.001.100.00-3470
49.070.00-12226.001.180.00-10
100.160.00-2017227.001.230.00-60
96.680.00-16228.001.250.00-10
117.730.00-10229.001.240.00-920
131.060.00-90230.001.250.00-880
120.730.00-120231.001.300.00-1420
82.590.00-14232.001.330.00-1070
96.060.00-144233.001.380.00-3410
-----234.001.440.00-1160
102.840.00-1134235.001.410.00-80
99.360.00-123236.001.450.00-1250
109.720.00-410237.001.320.00-580
60.100.00-5072238.001.540.00-20
104.390.00-567239.001.430.00-660
115.580.00-10240.001.550.00-700
120.500.00-10241.001.450.00-560
90.370.00-10242.001.660.00-20
91.660.00-10243.001.520.00-560
94.530.00-299244.001.690.00-100
92.220.00-179245.001.850.00-2160
99.620.00-20551246.001.940.00-100
59.920.00-770247.001.650.00-540
90.150.00-462248.001.930.00-10
27.500.00--1249.002.040.00-320
103.100.00-110250.001.960.00-820
82.200.00-121,291251.002.040.00-380
101.790.00-201,000252.001.840.00-520
91.000.00-2857253.001.890.00-520
73.910.00-11,019254.001.930.00-510
80.000.00-20255.002.350.00-30
58.650.00-2503256.002.020.00-610
96.210.00-10257.002.460.00-1060
87.030.00-3053258.002.520.00-1330
65.400.00-127259.002.590.00-880
92.750.00-20260.002.510.00-310
65.980.00-10103261.002.260.00-480
81.300.00-6069262.002.310.00-480
80.880.00-612263.002.750.00-3540
57.680.00-282264.002.940.00-50
83.000.00-170265.002.870.00-1030
73.910.00-14266.002.530.00-460
80.600.00-10267.002.590.00-460
78.250.00-38215268.003.180.00-770
78.670.00-10269.003.000.00-1990
84.960.00-60270.003.060.00-1120
66.010.00-2313271.003.390.00-490
50.900.00-104110272.002.890.00-690
60.210.00-1293273.003.370.00-730
89.300.00-10274.003.020.00-440
74.700.00-10275.003.480.00-1870
67.000.00-10246276.003.650.00-20
59.410.00-130277.003.750.00-230
71.650.00-30278.003.300.00-420
70.510.00-30279.003.860.00-570
75.820.00-40280.003.910.00-1,6660
59.800.00-437281.004.040.00-20
59.600.00-3155282.004.180.00-10
59.240.00-15707283.003.690.00-430
70.000.00-20284.003.770.00-420
70.000.00-30285.004.330.00-130
70.210.00-10286.004.530.00-960
48.330.00-10287.004.020.00-400
50.700.00-380288.004.110.00-400
75.600.00-500289.004.770.00-280
67.990.00-40290.004.790.00-1140
49.260.00-70291.004.390.00-380
67.940.00-10292.005.190.00-30
49.650.00-10293.005.110.00-260
53.270.00-3468294.005.550.00-10
68.720.00-520295.005.460.00-20
71.020.00-10296.005.470.00-50
39.710.00-10297.005.940.00-1000
48.520.00-200298.005.790.00-1100
48.880.00-20299.006.010.00-10
59.270.00-60300.006.050.00-2140
54.540.00-30301.006.310.00-240
57.150.00-10302.005.570.00-370
54.040.00-10303.005.690.00-360
52.250.00-100304.007.240.00-220
56.120.00-440305.006.780.00-160
43.970.00-131,539306.007.370.00-10
38.720.00-10307.007.710.00-210
41.630.00-20308.006.340.00-350
45.330.00-10309.006.470.00-870
49.130.00-20310.007.460.00-700
39.360.00-20311.008.370.00-80
30.100.00-10312.008.620.00-250
44.420.00-3432313.007.120.00-350
49.170.00-20314.008.350.00-150
46.090.00-140315.008.550.00-3270
30.950.00-130316.008.270.00-50
48.730.00-50317.008.750.00-10
32.350.00-40318.007.820.00-430
47.810.00-50319.009.490.00-500
41.660.00-50320.009.070.00-1090
39.720.00-40321.0010.330.00-1000
39.860.00-50322.008.490.00-1090
45.500.00-30323.009.900.00-640
28.330.00-70324.0010.900.00-330
36.670.00-20325.0010.560.00-200
36.000.00-10326.0011.000.00-10
36.590.00-2410327.0010.740.00-3500
34.210.00-10328.0010.840.00-50
34.540.00-230329.0011.480.00-290
33.840.00-280330.0011.260.00-1,3090
31.850.00-10331.0012.800.00-90
31.810.00-70332.0011.550.00-50
30.850.00-90333.0011.770.00-10
25.300.00-20334.0012.990.00-70
29.770.00-60335.0012.820.00-700
34.620.00-30336.0013.040.00-210
28.160.00-100337.0012.790.00-220
26.900.00-170338.0013.530.00-850
26.430.00-60339.0013.810.00-1330
25.740.00-410340.0013.590.00-8120
25.900.00-220341.0014.110.00-1930
23.700.00-50342.0014.430.00-980
23.220.00-10343.0014.700.00-1,2110
23.490.00-570344.0015.140.00-840
22.850.00-3030345.0015.810.00-330
21.990.00-280346.0016.150.00-140
21.310.00-290347.0016.610.00-40
24.100.00-180348.0014.760.00-340
20.100.00-470349.0018.120.00-130
19.900.00-810350.0017.320.00-1370
19.030.00-190351.0017.700.00-710
18.510.00-110352.0017.810.00-410
17.680.00-340353.0018.460.00-490
16.660.00-230354.0018.690.00-320
16.350.00-530355.0019.400.00-1210
15.790.00-390356.0019.840.00-310
15.430.00-60357.0021.700.00-150
14.580.00-410358.0019.820.00-90
13.410.00-10359.0022.310.00-430
13.450.00-1,9620360.0021.680.00-1620
13.250.00-2460361.0021.910.00-100
12.550.00-120362.0022.620.00-280
12.000.00-90363.0023.000.00-3090
11.020.00-440364.0019.250.00-50
11.050.00-200365.0024.150.00-20
10.150.00-670366.0030.370.00-20
10.130.00-70367.0025.020.00-300
9.620.00-290368.0022.780.00-50
9.120.00-330369.00-----
8.980.00-3340370.0024.380.00-170
9.710.00-2780371.0035.050.00-50
7.430.00-210372.0023.300.00-20
9.360.00-640373.00-----
8.970.00-270374.0035.500.00-11
7.100.00-740375.0027.000.00-150
8.190.00-310376.0034.600.00--0
6.580.00-40377.0050.510.00-21
6.060.00-50378.00-----
5.550.00-500379.0054.490.00--0
5.560.00-4000380.0033.420.00-60
6.470.00-900381.00-----
4.630.00-370382.00-----
5.880.00-350383.00-----
4.410.00-150384.00-----
4.200.00-600385.0045.260.00-10
5.080.00-700386.00-----
3.990.00-10387.00-----
3.290.00-420390.0041.450.00-40
2.500.00-240395.0049.950.00-30
2.030.00-2,9190400.0050.000.00-2,0070
1.600.00-80405.0074.430.00-12
1.280.00-10410.0062.100.00-50
1.020.00-320415.0065.200.00-40
0.800.00-1940420.0069.000.00-20
0.650.00-210425.00-----
0.540.00-1710430.00-----
0.460.00-1140435.00-----
0.340.00-110440.0091.500.00-10
0.320.00-4890445.00-----
0.250.00-10450.00-----
0.200.00-10455.00-----
0.170.00-1010460.00-----
0.160.00-10465.00-----
0.120.00-120470.00-----
0.110.00-20475.00-----
0.100.00-1920480.00-----
0.080.00-710485.00-----
0.070.00-350490.00-----
0.070.00-670495.00-----
0.050.00-50500.00177.440.00-50
0.050.00-660505.00177.930.00--1
0.040.00-640510.00-----
0.040.00-370515.00-----