SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
19. März 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.40 | 0.00 | - | 2 | 3 | 100.00 | 0.53 | +0.02 | +3.92% | 57 | 7,361 |
| - | - | - | - | - | 105.00 | 0.59 | +0.01 | +1.72% | 6 | 2,161 |
| 193.20 | 0.00 | - | 5 | 6 | 110.00 | 0.72 | +0.11 | +18.03% | 2 | 335 |
| - | - | - | - | - | 115.00 | 0.81 | +0.09 | +12.50% | 2 | 303 |
| 131.50 | 0.00 | - | - | 1 | 120.00 | 0.79 | -0.01 | -1.25% | 21 | 400 |
| 144.83 | 0.00 | - | 1 | 4 | 125.00 | 0.95 | +0.12 | +14.46% | 47 | 1,115 |
| 147.75 | 0.00 | - | 7 | 3 | 130.00 | 1.14 | +0.18 | +18.75% | 2 | 250 |
| 125.42 | 0.00 | - | 2 | 0 | 135.00 | 1.23 | +0.10 | +8.85% | 8 | 2,239 |
| 117.97 | 0.00 | - | 2 | 97 | 140.00 | 1.29 | -0.01 | -0.77% | 17 | 449 |
| 107.50 | 0.00 | - | 1 | 200 | 145.00 | 1.57 | +0.05 | +3.29% | 13 | 8,490 |
| 143.43 | 0.00 | - | 8 | 15 | 150.00 | 1.58 | +0.09 | +6.04% | 49 | 1,764 |
| 105.44 | 0.00 | - | 4 | 0 | 155.00 | 1.85 | 0.00 | - | 3 | 994 |
| 105.17 | 0.00 | - | 1 | 130 | 160.00 | 2.20 | +0.26 | +13.40% | 3 | 6,584 |
| 127.04 | 0.00 | - | 12 | 10 | 165.00 | 2.51 | 0.00 | - | 181 | 2,575 |
| 104.50 | 0.00 | - | 4 | 7 | 170.00 | 2.65 | +0.25 | +10.42% | 16 | 1,868 |
| 102.09 | 0.00 | - | 15 | 6 | 175.00 | 2.93 | +0.15 | +5.40% | 35 | 2,297 |
| 113.83 | 0.00 | - | 1 | 67 | 180.00 | 3.30 | +0.24 | +7.84% | 8 | 1,024 |
| 78.12 | 0.00 | - | 2 | 14 | 185.00 | 3.45 | 0.00 | - | 6 | 450 |
| 86.00 | 0.00 | - | 2 | 13 | 190.00 | 3.88 | 0.00 | - | 3 | 3,520 |
| 82.40 | 0.00 | - | 5 | 319 | 195.00 | 4.65 | +0.40 | +9.41% | 15 | 2,675 |
| 103.70 | +17.02 | +19.64% | 1 | 503 | 200.00 | 5.43 | +0.45 | +9.04% | 60 | 6,871 |
| - | - | - | - | - | 201.00 | 6.33 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 202.00 | 5.25 | 0.00 | - | 1 | 237 |
| - | - | - | - | - | 203.00 | 5.60 | 0.00 | - | 10 | 130 |
| - | - | - | - | - | 204.00 | 9.82 | 0.00 | - | 96 | 97 |
| 43.95 | 0.00 | - | 3 | 0 | 205.00 | 6.00 | +0.21 | +3.63% | 1 | 7,830 |
| - | - | - | - | - | 206.00 | 6.66 | 0.00 | - | 5 | 226 |
| - | - | - | - | - | 207.00 | 9.16 | 0.00 | - | - | 76 |
| 55.00 | 0.00 | - | - | 1 | 208.00 | 6.86 | 0.00 | - | 4 | 125 |
| 33.10 | 0.00 | - | 1 | 1 | 209.00 | 9.27 | 0.00 | - | 134 | 494 |
| 89.88 | 0.00 | - | 2 | 373 | 210.00 | 5.98 | 0.00 | - | 61 | 4,647 |
| 76.70 | 0.00 | - | 3 | 3 | 211.00 | 9.63 | 0.00 | - | 424 | 494 |
| 89.19 | 0.00 | - | 1 | 271 | 212.00 | 9.80 | 0.00 | - | 111 | 503 |
| 48.61 | 0.00 | - | - | 0 | 213.00 | 8.05 | 0.00 | - | 2 | 529 |
| 30.38 | 0.00 | - | 1 | 263 | 214.00 | 10.30 | 0.00 | - | 2 | 159 |
| 76.13 | 0.00 | - | 43 | 352 | 215.00 | 6.78 | 0.00 | - | 1 | 462 |
| 47.50 | 0.00 | - | 15 | 10 | 216.00 | 11.80 | 0.00 | - | 4 | 125 |
| - | - | - | - | - | 217.00 | 10.85 | 0.00 | - | 100 | 101 |
| 36.00 | 0.00 | - | 5 | 5 | 218.00 | 8.36 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 219.00 | 9.30 | 0.00 | - | 1 | 3 |
| 82.00 | 0.00 | - | 1 | 99 | 220.00 | 7.23 | +0.15 | +2.12% | 13 | 5,458 |
| 55.98 | 0.00 | - | 1 | 1 | 221.00 | 9.30 | 0.00 | - | 5 | 142 |
| 55.23 | 0.00 | - | 4 | 3 | 222.00 | 9.50 | 0.00 | - | 5 | 68 |
| 86.52 | +17.59 | +25.52% | 1 | 102 | 223.00 | 7.50 | 0.00 | - | 50 | 123 |
| 45.55 | 0.00 | - | 17 | 60 | 224.00 | 13.72 | 0.00 | - | 1 | 25 |
| 83.93 | 0.00 | - | 1 | 31 | 225.00 | 8.25 | +0.56 | +7.28% | 102 | 2,128 |
| 49.07 | 0.00 | - | 1 | 2 | 226.00 | 17.31 | 0.00 | - | 16 | 16 |
| 44.53 | 0.00 | - | 1 | 1 | 227.00 | 9.47 | 0.00 | - | 4 | 8 |
| 46.49 | 0.00 | - | 2 | 6 | 228.00 | 13.32 | 0.00 | - | 22 | 44 |
| 40.90 | 0.00 | - | 3 | 1 | 229.00 | 9.05 | 0.00 | - | 3 | 34 |
| 77.50 | 0.00 | - | 1 | 201 | 230.00 | 9.52 | +0.55 | +6.13% | 27 | 12,617 |
| 44.10 | 0.00 | - | 2 | 5 | 231.00 | 9.53 | 0.00 | - | 5 | 50 |
| 80.20 | 0.00 | - | 1 | 5 | 232.00 | 14.00 | 0.00 | - | 3 | 16 |
| 66.25 | 0.00 | - | 1 | 43 | 233.00 | 9.00 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 234.00 | 9.12 | 0.00 | - | 1 | 15 |
| 68.20 | 0.00 | - | 2 | 133 | 235.00 | 10.26 | +1.08 | +11.76% | 1 | 5,180 |
| 60.23 | 0.00 | - | 1 | 25 | 236.00 | 11.84 | 0.00 | - | 30 | 232 |
| 60.56 | 0.00 | - | 2 | 137 | 237.00 | 10.75 | 0.00 | - | 118 | 132 |
| 60.10 | 0.00 | - | 50 | 72 | 238.00 | 10.74 | 0.00 | - | 45 | 151 |
| 57.12 | 0.00 | - | 42 | 69 | 239.00 | 12.29 | 0.00 | - | 73 | 76 |
| 66.20 | 0.00 | - | 1 | 329 | 240.00 | 10.50 | +0.50 | +5.00% | 30 | 6,581 |
| 58.66 | 0.00 | - | 2 | 12 | 241.00 | 13.00 | 0.00 | - | 1 | 245 |
| 72.02 | 0.00 | - | 7 | 353 | 242.00 | 11.32 | 0.00 | - | 2 | 87 |
| 64.80 | 0.00 | - | 12 | 12 | 243.00 | 11.30 | 0.00 | - | 10 | 67 |
| 50.01 | 0.00 | - | 93 | 99 | 244.00 | 10.80 | 0.00 | - | 20 | 65 |
| 53.46 | 0.00 | - | 1 | 45 | 245.00 | 12.27 | +1.12 | +10.04% | 12 | 3,958 |
| 61.25 | 0.00 | - | 1 | 550 | 246.00 | 11.84 | +0.02 | +0.17% | 2 | 791 |
| 59.92 | 0.00 | - | 7 | 70 | 247.00 | 12.69 | +1.36 | +12.00% | 8 | 684 |
| 50.62 | 0.00 | - | 2 | 65 | 248.00 | 12.93 | 0.00 | - | 6 | 672 |
| 27.50 | 0.00 | - | - | 1 | 249.00 | 12.57 | 0.00 | - | 34 | 857 |
| 61.40 | -0.04 | -0.07% | 2 | 868 | 250.00 | 12.76 | -0.14 | -1.09% | 11 | 6,497 |
| 60.14 | 0.00 | - | 1 | 1,290 | 251.00 | 19.25 | 0.00 | - | 1 | 1,204 |
| 63.40 | 0.00 | - | 1 | 1,005 | 252.00 | 14.74 | 0.00 | - | 11 | 2,050 |
| 54.66 | 0.00 | - | 5 | 856 | 253.00 | 16.29 | 0.00 | - | 1 | 2,182 |
| 52.07 | 0.00 | - | 1 | 1,055 | 254.00 | 13.63 | 0.00 | - | 2 | 1,434 |
| 60.54 | 0.00 | - | 1 | 1,411 | 255.00 | 12.85 | 0.00 | - | 7 | 5,869 |
| 53.60 | 0.00 | - | 1 | 503 | 256.00 | 15.68 | 0.00 | - | 5 | 624 |
| 52.10 | 0.00 | - | 1 | 43 | 257.00 | 15.92 | 0.00 | - | 7 | 198 |
| 49.92 | 0.00 | - | 2 | 32 | 258.00 | 14.03 | 0.00 | - | 1 | 160 |
| 58.00 | 0.00 | - | 1 | 26 | 259.00 | 13.64 | 0.00 | - | 1 | 105 |
| 56.45 | 0.00 | - | 1 | 398 | 260.00 | 14.65 | -0.07 | -0.48% | 3 | 8,549 |
| 46.19 | 0.00 | - | 2 | 103 | 261.00 | 25.20 | 0.00 | - | 1 | 12 |
| 52.14 | 0.00 | - | 8 | 39 | 262.00 | 15.15 | 0.00 | - | 29 | 176 |
| 54.25 | 0.00 | - | 2 | 16 | 263.00 | 15.77 | -3.06 | -16.25% | 4 | 232 |
| 43.06 | 0.00 | - | 3 | 82 | 264.00 | 15.69 | -0.29 | -1.81% | 1 | 232 |
| 53.15 | 0.00 | - | 2 | 179 | 265.00 | 16.35 | +0.55 | +3.48% | 1 | 13,444 |
| 46.17 | 0.00 | - | 1 | 2 | 266.00 | 19.10 | 0.00 | - | 4 | 7 |
| 38.34 | 0.00 | - | 6 | 83 | 267.00 | 16.33 | -2.14 | -11.59% | 11 | 1,144 |
| 47.73 | 0.00 | - | 3 | 197 | 268.00 | 18.79 | 0.00 | - | 9 | 54 |
| 43.04 | 0.00 | - | 2 | 239 | 269.00 | 17.65 | 0.00 | - | 5 | 15 |
| 49.54 | 0.00 | - | 2 | 261 | 270.00 | 18.22 | +0.86 | +4.95% | 2 | 3,168 |
| 41.39 | 0.00 | - | 2 | 344 | 271.00 | 17.95 | 0.00 | - | 14 | 30 |
| 47.45 | 0.00 | - | 1 | 7 | 272.00 | 20.72 | 0.00 | - | 100 | 208 |
| 40.17 | 0.00 | - | 4 | 47 | 273.00 | 17.14 | 0.00 | - | 1 | 17 |
| 43.25 | 0.00 | - | 1 | 85 | 274.00 | 18.34 | -2.62 | -12.50% | 2 | 140 |
| 44.46 | 0.00 | - | 3 | 801 | 275.00 | 18.50 | +0.70 | +3.93% | 3 | 788 |
| 40.66 | 0.00 | - | 1 | 220 | 276.00 | 21.66 | 0.00 | - | 1 | 195 |
| 37.33 | 0.00 | - | 2 | 265 | 277.00 | 21.29 | 0.00 | - | 40 | 388 |
| 39.21 | 0.00 | - | 1 | 926 | 278.00 | 29.42 | 0.00 | - | 5 | 751 |
| 30.97 | 0.00 | - | 17 | 29 | 279.00 | 31.39 | 0.00 | - | 5 | 1,651 |
| 39.25 | -1.66 | -4.06% | 1 | 1,670 | 280.00 | 19.16 | -1.28 | -6.26% | 19 | 4,659 |
| 34.72 | 0.00 | - | 1 | 45 | 281.00 | 19.05 | 0.00 | - | 1 | 99 |
| 40.56 | 0.00 | - | 1 | 157 | 282.00 | 23.29 | 0.00 | - | 2 | 277 |
| 33.00 | 0.00 | - | 1 | 668 | 283.00 | 20.93 | -0.30 | -1.41% | 2 | 175 |
| 38.66 | 0.00 | - | 1 | 90 | 284.00 | 31.73 | 0.00 | - | 11 | 305 |
| 37.43 | 0.00 | - | 12 | 234 | 285.00 | 22.57 | +1.15 | +5.37% | 1 | 1,125 |
| 30.89 | 0.00 | - | 1 | 430 | 286.00 | 20.80 | 0.00 | - | 8 | 382 |
| 34.80 | -0.08 | -0.23% | 1 | 376 | 287.00 | 21.50 | 0.00 | - | 4 | 485 |
| 30.45 | 0.00 | - | 2 | 45 | 288.00 | 22.91 | 0.00 | - | 1 | 679 |
| 33.31 | -2.17 | -6.12% | 1 | 268 | 289.00 | 33.84 | 0.00 | - | 7 | 447 |
| 34.10 | 0.00 | - | 3 | 2,637 | 290.00 | 23.80 | +0.84 | +3.66% | 28 | 14,335 |
| 34.50 | 0.00 | - | 2 | 303 | 291.00 | 24.40 | 0.00 | - | 4 | 135 |
| 30.15 | 0.00 | - | 10 | 437 | 292.00 | 22.56 | 0.00 | - | 1 | 988 |
| 29.96 | 0.00 | - | 3 | 344 | 293.00 | 24.78 | 0.00 | - | 2 | 84 |
| 29.63 | -1.62 | -5.18% | 1 | 470 | 294.00 | 25.40 | 0.00 | - | 1 | 326 |
| 30.30 | +0.20 | +0.66% | 1 | 1,999 | 295.00 | 24.20 | -1.31 | -5.14% | 11 | 1,476 |
| 30.38 | 0.00 | - | 5 | 681 | 296.00 | 29.22 | 0.00 | - | 2 | 104 |
| 28.60 | -1.13 | -3.80% | 1 | 1,616 | 297.00 | 26.60 | +0.95 | +3.70% | 1 | 867 |
| 28.00 | 0.00 | - | 1 | 251 | 298.00 | 26.55 | 0.00 | - | 1 | 206 |
| 26.46 | 0.00 | - | 1 | 1,463 | 299.00 | 26.32 | +0.52 | +2.02% | 4 | 175 |
| 27.63 | -0.71 | -2.51% | 157 | 2,699 | 300.00 | 26.50 | -0.03 | -0.11% | 33 | 8,924 |
| 25.00 | 0.00 | - | 29 | 268 | 301.00 | 28.40 | +2.12 | +8.07% | 5 | 139 |
| 24.71 | -2.70 | -9.85% | 1 | 2,284 | 302.00 | 27.50 | 0.00 | - | 13 | 225 |
| 24.44 | -1.17 | -4.57% | 5 | 494 | 303.00 | 26.46 | 0.00 | - | 1 | 18 |
| 24.99 | 0.00 | - | 33 | 332 | 304.00 | 27.96 | 0.00 | - | 27 | 189 |
| 22.82 | -1.94 | -7.84% | 4 | 590 | 305.00 | 28.00 | +0.14 | +0.50% | 44 | 546 |
| 22.30 | -2.49 | -10.04% | 1 | 606 | 306.00 | 27.63 | 0.00 | - | 27 | 85 |
| 24.23 | 0.00 | - | 6 | 2,481 | 307.00 | 30.97 | +3.03 | +10.84% | 4 | 149 |
| 21.28 | 0.00 | - | 13 | 2,191 | 308.00 | 33.10 | 0.00 | - | 1 | 129 |
| 21.75 | 0.00 | - | 5 | 3,047 | 309.00 | 41.85 | 0.00 | - | 2 | 272 |
| 22.25 | 0.00 | - | 58 | 1,289 | 310.00 | 31.24 | +2.09 | +7.17% | 1 | 1,842 |
| 16.82 | 0.00 | - | 1 | 166 | 311.00 | 36.09 | 0.00 | - | 12 | 277 |
| 20.33 | 0.00 | - | 1 | 1,285 | 312.00 | 35.20 | 0.00 | - | 84 | 862 |
| 15.91 | 0.00 | - | 40 | 209 | 313.00 | 43.93 | 0.00 | - | 4 | 442 |
| 18.46 | 0.00 | - | 2 | 258 | 314.00 | 36.93 | 0.00 | - | 67 | 442 |
| 19.39 | 0.00 | - | 3 | 2,088 | 315.00 | 33.50 | +0.91 | +2.79% | 1 | 431 |
| 16.67 | 0.00 | - | 8 | 230 | 316.00 | 36.75 | 0.00 | - | 10 | 143 |
| 14.55 | 0.00 | - | 80 | 467 | 317.00 | 38.53 | 0.00 | - | 4 | 99 |
| 13.90 | 0.00 | - | 2 | 853 | 318.00 | 45.80 | 0.00 | - | 8 | 254 |
| 14.51 | 0.00 | - | 20 | 214 | 319.00 | 39.46 | 0.00 | - | 44 | 360 |
| 15.35 | -0.04 | -0.26% | 1 | 2,141 | 320.00 | 36.61 | +0.21 | +0.58% | 2 | 483 |
| 14.32 | -1.90 | -11.71% | 1 | 318 | 321.00 | 42.07 | 0.00 | - | 15 | 92 |
| 14.35 | +1.12 | +8.47% | 1 | 259 | 322.00 | 55.73 | 0.00 | - | 2 | 452 |
| 13.00 | 0.00 | - | 6 | 907 | 323.00 | 42.63 | 0.00 | - | 1 | 533 |
| 14.01 | +0.26 | +1.89% | 20 | 688 | 324.00 | 39.60 | 0.00 | - | 1 | 4,612 |
| 12.67 | -0.46 | -3.50% | 1 | 4,850 | 325.00 | 36.32 | 0.00 | - | 1 | 536 |
| 11.86 | 0.00 | - | 62 | 131 | 326.00 | 90.75 | 0.00 | - | 3 | 246 |
| 13.37 | 0.00 | - | 2 | 238 | 327.00 | 78.09 | 0.00 | - | 1 | 42 |
| 12.26 | 0.00 | - | 58 | 781 | 328.00 | 52.26 | 0.00 | - | 20 | 18 |
| 11.50 | 0.00 | - | 15 | 332 | 329.00 | 43.94 | 0.00 | - | 3 | 6 |
| 11.16 | +0.28 | +2.57% | 9 | 3,976 | 330.00 | 40.30 | -0.20 | -0.49% | 1 | 902 |
| 10.60 | +0.45 | +4.43% | 12 | 2,974 | 331.00 | 45.60 | 0.00 | - | 11 | 6,526 |
| 9.70 | 0.00 | - | 3 | 845 | 332.00 | 78.44 | 0.00 | - | 1 | 73 |
| 7.13 | 0.00 | - | 19 | 229 | 333.00 | 41.02 | 0.00 | - | 1 | 64 |
| 5.00 | 0.00 | - | 90 | 1,501 | 334.00 | 108.09 | 0.00 | - | 53 | 58 |
| 8.70 | -1.30 | -13.00% | 10 | 1,427 | 335.00 | 50.05 | 0.00 | - | 4 | 78 |
| 6.99 | 0.00 | - | 1 | 862 | 336.00 | 60.70 | 0.00 | - | 102 | 137 |
| 8.07 | +3.82 | +89.88% | 9 | 808 | 337.00 | 46.29 | 0.00 | - | 1 | 29 |
| 7.87 | +1.83 | +30.30% | 2 | 464 | 338.00 | 66.99 | 0.00 | - | 5 | 52 |
| 8.53 | 0.00 | - | 2 | 657 | 339.00 | 36.20 | 0.00 | - | 20 | 0 |
| 7.53 | +0.18 | +2.45% | 275 | 3,142 | 340.00 | 48.39 | 0.00 | - | 2 | 125 |
| 6.89 | 0.00 | - | 5 | 348 | 341.00 | 72.90 | 0.00 | - | 2 | 1 |
| 4.88 | 0.00 | - | 2 | 483 | 342.00 | - | - | - | - | - |
| 4.97 | 0.00 | - | 1 | 187 | 343.00 | 54.92 | 0.00 | - | 1 | 0 |
| 5.69 | -1.13 | -16.57% | 1 | 50 | 344.00 | 73.62 | 0.00 | - | 1 | 2 |
| 6.47 | 0.00 | - | 2 | 708 | 345.00 | 58.81 | 0.00 | - | 1 | 594 |
| 4.87 | -0.18 | -3.56% | 7 | 2,913 | 350.00 | 60.00 | 0.00 | - | 41 | 2,160 |
| 3.42 | -0.28 | -7.57% | 2 | 1,438 | 355.00 | 75.60 | 0.00 | - | 4 | 2,005 |
| 2.83 | -0.10 | -3.41% | 6 | 1,267 | 360.00 | 69.75 | 0.00 | - | 1 | 16 |
| 1.96 | -0.39 | -16.60% | 1 | 670 | 365.00 | 132.00 | 0.00 | - | 1 | 13 |
| 1.48 | -0.31 | -17.32% | 30 | 1,891 | 370.00 | 73.20 | 0.00 | - | 4 | 37 |
| 1.22 | 0.00 | - | 59 | 2,144 | 375.00 | 102.38 | 0.00 | - | 1 | 1 |
| 0.91 | -0.05 | -5.21% | 54 | 1,280 | 380.00 | 101.00 | 0.00 | - | 1 | 2 |
| 0.79 | +0.06 | +8.22% | 11 | 1,554 | 385.00 | 139.50 | 0.00 | - | 5 | 0 |
| 0.60 | 0.00 | - | 3 | 3,103 | 390.00 | 121.62 | 0.00 | - | 15 | 2 |
| 0.40 | -0.09 | -18.37% | 4 | 1,488 | 395.00 | 107.82 | 0.00 | - | 1 | 10 |
| 0.39 | +0.03 | +8.33% | 9 | 5,610 | 400.00 | 128.00 | 0.00 | - | 15 | 16 |
| 0.33 | 0.00 | - | 415 | 213 | 405.00 | - | - | - | - | - |
| 0.24 | -0.02 | -7.69% | 31 | 1,136 | 410.00 | - | - | - | - | - |
| 0.18 | -0.04 | -18.18% | 44 | 499 | 415.00 | 124.25 | 0.00 | - | 1 | 1 |
| 0.20 | +0.03 | +17.65% | 99 | 354 | 420.00 | 129.26 | 0.00 | - | 1 | 1 |
| 0.18 | +0.06 | +50.00% | 30 | 556 | 425.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 22 | 327 | 430.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 24 | 949 | 435.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 6 | 440.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 22 | 445.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.