Deutsche Märkte öffnen in 4 Stunden 52 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
412,17-3,04 (-0,73%)
Börsenschluss: 4:00PM EDT

411,80 -0,37 (-0,09 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Calls
21. Mai 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
244.770.00-11165.000.010.00-5310,880
218.360.00-20170.000.010.00-4762,723
-----175.000.010.00-2001,001
-----180.000.010.00-57,836
206.510.00-20185.000.010.00-73,906
-----190.000.010.00-91,170
-----195.000.010.00-146,412
213.650.00-18200.000.010.00-70811,531
-----205.000.010.00-9016,473
170.610.00-30210.000.010.00-50016,153
177.220.00--3215.000.020.00-115,121
176.210.00-12220.000.020.00-1910,260
107.770.00--5225.000.02+0.01+100.00%31210,622
176.900.00-3333230.000.020.00-2038,519
158.170.00-21235.000.020.00-629,219
153.850.00-10240.000.03+0.01+50.00%33,243
143.960.00-150245.000.03-0.01-25.00%36,342
147.720.00-44250.000.03-0.01-25.00%3054,711
155.180.00-21255.000.03-0.01-25.00%27417,298
150.190.00-23260.000.040.00-3616,530
146.50+17.80+13.83%58265.000.050.00-2505,170
141.95+12.05+9.28%212270.000.06+0.01+20.00%424,735
121.640.00-20271.000.05+0.01+25.00%251,087
118.190.00-43272.000.060.00-182,356
111.870.00--0273.000.050.00-1402,361
110.880.00--0274.000.07+0.02+40.00%47,519
136.530.00-18275.000.06+0.01+20.00%3203,477
115.320.00-44276.000.060.00-203,364
-----277.000.060.00-51,591
-----278.000.06-0.01-14.29%36953
107.350.00--0279.000.080.00-1980
111.770.00-23280.000.080.00-2084,689
113.500.00-340281.000.060.00-11,215
105.750.00-10282.000.130.00-386684
107.050.00-400283.000.090.00-345,349
101.380.00-4065284.000.080.00-2503
110.430.00-10285.000.070.00-152,750
104.630.00-200286.000.090.00-14,612
107.120.00-404287.000.090.00-2001,191
103.510.00-44288.000.10+0.01+11.11%500689
105.140.00-813289.000.10+0.01+11.11%43,625
101.700.00-126290.000.08-0.01-11.11%544,539
106.380.00-44291.000.090.00-2798
84.730.00-324292.000.100.00-4341,401
113.850.00-44293.000.100.00-593,834
106.860.00-10294.000.090.00-12,879
97.980.00-70295.000.100.00-35,645
68.650.00--1296.000.09-0.01-10.00%22,244
109.280.00-14297.000.100.00-43,144
97.750.00-180298.000.100.00-104,105
95.250.00-204299.000.100.00-11,453
116.790.00-37215300.000.100.00-89830,311
114.070.00-114301.000.120.00-22,429
93.320.00-226302.000.11-0.02-15.38%1,5995,836
89.470.00-41303.000.110.00-105,733
91.510.00-4335304.000.14+0.01+7.69%15,053
111.840.00-1300305.000.16+0.04+33.33%1123,489
87.970.00-1618306.000.140.00-134,727
87.790.00-434307.000.130.00-2344,426
100.580.00-424308.000.150.00-14,050
106.530.00-18309.000.160.00-13,582
101.78-3.47-3.30%212,379310.000.13+0.01+8.33%3,33524,734
81.070.00-30311.000.140.00-21,646
99.54+16.67+20.12%352312.000.18+0.01+5.88%13,146
98.16+18.96+23.94%271313.000.15-0.02-11.76%14,268
93.170.00-4191314.000.18+0.01+5.88%11,228
97.02+1.17+1.22%17368315.000.16+0.01+6.67%2011,605
96.14-2.51-2.54%7496316.000.20+0.04+25.00%52,216
99.580.00-4226317.000.22+0.03+15.79%103,155
94.18-5.13-5.17%40318.000.170.00-51,938
93.16-4.43-4.54%8196319.000.18+0.01+5.88%2012,294
94.670.00-8344320.000.19+0.02+11.76%2,24830,633
90.92+18.63+25.77%8176321.000.180.00-2184,354
92.680.00-8365322.000.20+0.01+5.26%91,536
91.35+20.64+29.19%4494323.000.25+0.08+47.06%24,767
72.170.00-2372324.000.22+0.03+15.79%61,902
86.63-3.07-3.42%4595325.000.22+0.03+15.79%2447,890
86.23+3.58+4.33%8483326.000.220.00-1028,034
80.100.00-8389327.000.28+0.06+27.27%19,252
86.920.00-4511328.000.24+0.01+4.35%1964,331
83.54-2.10-2.45%2402329.000.250.00-1442,840
82.60-2.13-2.51%25756330.000.25+0.03+13.64%16114,411
80.68-5.38-6.25%4343331.000.27-0.01-3.57%229,543
79.97+13.77+20.80%5193332.000.270.00-2335,207
81.720.00-4467333.000.26-0.02-7.14%688,037
58.910.00-1243334.000.290.00-53,076
77.43-2.59-3.24%8660335.000.28+0.01+3.70%12715,331
79.530.00-1285336.000.290.00-53,519
74.59+19.37+35.08%11320337.000.31+0.01+3.33%73,053
74.73-4.96-6.22%10328338.000.330.00-19,450
54.930.00-4152339.000.330.00-1464,157
72.23-4.99-6.46%25823340.000.35+0.02+6.06%6,97579,319
71.06-1.71-2.35%10401341.000.37+0.06+19.35%22,690
64.760.00-1241342.000.40+0.02+5.26%2583,426
70.31-2.19-3.02%2483343.000.38+0.03+8.57%45,201
67.680.00-2580344.000.41+0.07+20.59%1053,310
66.97-5.28-7.31%2306345.000.43+0.08+22.86%4547,547
69.200.00-5290346.000.44+0.08+22.22%454,197
64.930.00-2158347.000.48+0.11+29.73%1614,575
66.840.00-2934348.000.45+0.02+4.65%92,537
68.190.00-1226349.000.47+0.02+4.44%68,197
61.86-3.53-5.40%323,003350.000.49+0.09+22.50%7,26669,545
61.24+0.46+0.76%6169351.000.50+0.07+16.28%74,123
63.480.00-1165352.000.54+0.10+22.73%4903,893
62.040.00-21,887353.000.57+0.12+26.67%1006,198
59.990.00-23,306354.000.54+0.07+14.89%27715,111
58.57-2.68-4.38%1616355.000.58+0.10+20.83%1,15028,942
56.52-4.31-7.09%171,064356.000.57+0.07+14.00%525,421
55.350.00-3446357.000.64+0.12+23.08%916,073
54.67-3.96-6.75%4159358.000.63+0.09+16.67%913,159
59.240.00-1268359.000.69+0.13+23.21%2,4406,752
52.58-2.46-4.47%1532,147360.000.68+0.06+9.68%9,96092,132
54.160.00-1818361.000.70+0.10+16.67%12415,198
49.96+2.43+5.11%21,293362.000.72+0.12+20.00%2285,137
50.25-0.87-1.70%1424363.000.75+0.10+15.38%1428,884
49.28+1.05+2.18%1284364.000.85+0.18+26.87%1,1044,556
48.07-2.34-4.64%31,697365.000.82+0.14+20.59%2,86744,385
49.06-0.82-1.64%2728366.000.87+0.17+24.29%933,124
45.85-1.95-4.08%11,085367.000.88+0.12+15.79%4332,597
44.44-3.36-7.03%191,111368.001.00+0.24+31.58%1128,050
47.280.00-11,179369.000.98+0.17+20.99%1,3344,688
43.24-2.37-5.20%222,353370.001.08+0.25+30.12%7,52149,838
41.98-2.70-6.04%171,498371.001.04+0.14+15.56%2687,332
40.47-3.28-7.50%23929372.001.10+0.20+22.22%5518,583
40.31-3.03-6.99%12,065373.001.22+0.28+29.79%1,0109,325
39.40-2.45-5.85%102,196374.001.26+0.23+22.33%6855,384
38.52-2.81-6.80%272,973375.001.31+0.29+28.43%2,64137,242
38.75-0.97-2.44%51,374376.001.38+0.32+30.19%5237,810
36.88-1.86-4.80%153,647377.001.46+0.31+26.96%5788,815
35.47-2.45-6.46%324,506378.001.50+0.35+30.43%5179,002
34.49-2.90-7.76%375,557379.001.57+0.28+21.71%1,10811,728
33.76-2.51-6.92%424,847380.001.66+0.41+32.80%22,61670,611
32.92-2.05-5.86%651,954381.001.71+0.34+24.82%56323,112
31.80-2.92-8.41%563,143382.001.81+0.45+33.09%48,8817,754
30.85-2.39-7.19%722,800383.001.94+0.45+30.20%2,37116,998
29.96-2.35-7.27%1503,601384.002.00+0.50+33.33%3,0779,196
29.44-1.96-6.24%1614,361385.002.07+0.44+26.99%11,84160,201
28.21-2.13-7.02%19110,948386.002.05+0.34+19.88%1,4659,262
27.30-2.31-7.80%1603,691387.002.14+0.36+20.22%1,3607,308
26.41-2.09-7.33%19111,514388.002.42+0.55+29.41%2,32610,258
25.57-2.10-7.59%623,710389.002.52+0.64+34.04%1,5896,898
24.55-2.24-8.36%19914,856390.002.63+0.67+34.18%16,430115,938
24.17-1.78-6.86%694,264391.002.77+0.64+30.05%2,1146,378
22.70-2.28-9.13%265,308392.002.87+0.68+31.05%2,85315,287
21.92-2.33-9.61%5,7296,208393.002.88+0.47+19.50%2,79513,852
20.98-2.52-10.72%1275,901394.003.20+0.73+29.55%11,54710,739
20.30-2.45-10.77%20235,458395.003.31+0.86+35.10%7,56834,276
19.27-2.39-11.03%5,8436,041396.003.41+0.73+27.24%1,73410,741
18.53-2.09-10.14%715,698397.003.65+0.71+24.15%2,4933,569
18.18-1.56-7.90%5896,444398.003.81+0.94+32.75%1,4566,063
17.14-2.19-11.33%1424,419399.003.98+0.97+32.23%19,63616,175
16.00-2.57-13.84%79267,423400.004.21+1.08+34.50%23,890103,760
15.70-1.87-10.64%7586,562401.004.40+0.96+27.91%20,9837,253
14.59-1.81-11.04%724,720402.004.64+1.19+34.49%51,5316,455
14.00-1.56-10.03%1734,841403.004.85+1.08+28.65%4,0329,084
12.98-1.72-11.70%4696,838404.005.09+1.30+34.30%8,81110,690
12.23-1.85-13.14%1,05717,313405.005.31+1.31+32.75%12,379113,917
11.50-2.04-15.07%94111,180406.005.60+1.38+32.70%4,1558,558
10.69-1.65-13.37%1,72010,142407.005.89+1.22+26.12%3,7919,939
10.06-1.75-14.82%1,56710,376408.006.21+1.50+31.85%3,22538,575
9.28-1.82-16.40%2,2009,078409.006.49+1.57+31.91%3,6048,249
8.60-1.95-18.48%4,01720,089410.006.79+1.64+31.84%11,38930,195
7.96-1.50-15.86%2,95414,372411.007.16+1.66+30.18%4,81612,271
7.37-1.77-19.37%4,91414,941412.007.48+1.76+30.77%6,43912,620
6.76-1.74-20.47%4,1147,838413.007.80+1.70+27.87%7,0545,865
6.16-1.68-21.43%5,6808,589414.008.30+1.86+28.88%4,8496,171
5.62-1.59-22.05%10,23719,629415.008.86+2.08+30.68%14,18515,241
5.06-1.54-23.33%2,88314,812416.009.16+1.94+26.87%1,5803,718
4.58-1.38-23.15%3,1107,370417.009.29+1.72+22.72%1,4683,487
4.09-1.38-25.23%2,1719,327418.009.83+1.71+21.06%8241,863
3.75-1.20-24.24%2,6396,935419.0010.40+1.59+18.05%546914
3.28-1.19-26.62%9,72847,359420.0011.29+2.29+25.44%8932,779
2.91-0.97-25.00%1,7138,642421.0012.03+2.35+24.28%561,361
2.51-1.07-29.89%3,34961,432422.0012.73+2.21+21.01%181923
2.23-0.94-29.65%1,7486,160423.0013.83+2.53+22.39%31807
1.96-0.82-29.50%1,02512,670424.0014.89+3.16+26.94%109955
1.66-0.79-32.24%3,65924,403425.0014.25+2.21+18.36%2923,425
1.44-0.63-30.43%9456,797426.0015.15+1.99+15.12%3993
1.31-0.54-29.19%2,8418,784427.0017.01+3.28+23.89%100293
1.04-0.59-36.20%1,15817,093428.0017.33+2.70+18.46%55710
0.92-0.47-33.81%1,50116,553429.0018.88+5.56+41.74%56576
0.75-0.47-38.52%11,49129,002430.0018.90+2.34+14.13%741,887
0.68-0.34-33.33%2651,913431.0019.90+5.13+34.73%5593
0.53-0.35-39.77%7,7621,523432.0016.630.00-1414
0.48-0.25-34.25%239514433.0021.85+2.92+15.43%6223
0.41-0.20-32.79%471,180434.0017.480.00-20270
0.35-0.20-36.36%2,50313,302435.0021.54+3.43+18.94%1358
0.29-0.19-39.58%2651,212436.0021.820.00-69121
0.25-0.18-41.86%82440437.0021.140.00-60209
0.23-0.11-32.35%117873438.0023.82-0.03-0.13%181
0.19-0.10-34.48%59489439.0022.670.00-112164
0.16-0.10-38.46%2,10216,718440.0027.74+2.40+9.47%129434
0.14-0.10-41.67%208807441.0024.800.00--404
0.12-0.08-40.00%37158442.0030.26+2.48+8.93%102362
0.12-0.08-40.00%2,41367443.0028.750.00-102407
0.10-0.07-41.18%11497444.0028.820.00-51674
0.09-0.05-35.71%1118,121445.0033.38+3.67+12.35%1583
0.140.00-13106446.0029.560.00--313
0.07-0.05-41.67%10120447.0030.070.00--497
0.07-0.03-30.00%9138448.0031.440.00--422
0.07-0.03-30.00%11146449.0032.030.00--575
0.06-0.02-25.00%5,90132,807450.0038.61+5.06+15.08%1512
0.090.00-1568451.0034.580.00--543
0.06-0.04-40.00%2633452.0035.000.00--427
0.04-0.02-33.33%6113,545453.0036.020.00--338
0.04-0.02-33.33%400139454.0037.010.00--138
0.03-0.02-40.00%3812,467455.0038.650.00-1660
0.02-0.02-50.00%5311,546460.0042.830.00-2136
0.02-0.01-33.33%2035,080465.0058.230.00-15
0.01-0.01-50.00%21,800470.0058.59+5.28+9.90%20
0.020.00-1002,272475.0063.390.00-21
0.020.00-13,384480.0062.500.00-5023
0.01-0.01-50.00%21,050485.0073.61-5.52-6.98%11
0.010.00-1680490.0072.550.00-5105
0.010.00-10667495.00105.520.00-21
0.010.00-734,588500.00105.550.00-11
0.010.00-10748505.00-----
0.010.00-23,012510.00122.130.00--1
0.010.00-2713,482515.00-----
0.010.00-1705520.00-----
0.010.00-111,159525.00-----
0.010.00-1383530.00-----