SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
18. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
202.43+202.43-13100.000.56+0.56-145,027
-----105.000.65+0.65-1255
175.00+175.00-33110.000.75+0.75-72836
195.37+195.37--0115.001.10+1.10-1665
190.36+190.36-83120.000.95+0.95+5.56%3283
182.92+182.92-10125.000.99+0.99-20734
189.67+189.67-800130.001.11+1.11-45103
179.80+179.80-80135.001.26+1.26+6.78%1279,144
170.08+170.08-1002140.001.39+1.39-53,148
165.13+165.13-1008145.001.55+1.55-6.06%12,672
161.09+161.09-211150.001.82+1.82+7.06%33,570
160.80+160.80-33155.001.87+1.87-52,085
128.70+128.70-22160.002.06+2.06-12,360
-----165.002.34+2.34-6660
144.72+144.72-111170.002.90+2.90+5.07%78,967
130.63+130.63-19175.003.13+3.13+4.33%202,426
137.79+137.79-7781180.003.50+3.50+1.45%27,321
131.19+131.19-4101185.003.45+3.45-24,327
121.00+121.00-1012190.004.31+4.31+5.12%52,603
70.43+70.43--20195.004.76+4.76+12.53%21,286
114.20+114.20-869200.005.30+5.30+6.00%406,882
114.39+114.39+0.34%766205.005.86+5.86-21,200
110.48+110.48-8697210.006.40+6.40-11,427
91.49+91.49-80215.007.57+7.57-6.54%11,232
98.85+98.85-12582220.007.38+7.38-3.66%68,004
91.81+91.81-2729225.008.67+8.67+1.05%207,267
90.35+90.35-41882230.009.09+9.09-2.88%23,578
85.70+85.70-71,083235.0015.00+15.00-12,551
81.77+81.77-121,095240.009.95+9.95-25,609
80.68+80.68-11,030245.0011.95+11.95+6.32%54,943
76.04+76.04+2.88%201,616250.0013.20+13.20+7.32%179,290
71.51+71.51-42,222255.0014.06+14.06-25,448
68.03+68.03+2.07%20846260.0015.09+15.09+5.16%95,287
62.40+62.40-1.96%255,582265.0016.00+16.00+3.49%2,50416,274
-----268.0017.86+17.86-30
58.84+58.84-4852,618270.0017.50+17.50+6.06%4010,240
-----271.0023.00+23.00-11
55.20+55.20--1273.0022.76+22.76--67
-----274.0017.59+17.59--2
52.90+52.90-2.94%41,230275.0017.50+17.50-0.85%504,642
53.68+53.68--2276.0020.25+20.25--1,008
53.31+53.31--6277.0022.04+22.04-11
-----279.0024.07+24.07--3
49.87+49.87-2.23%11,472280.0019.77+19.77+3.51%2,5969,890
44.40+44.40-33281.0019.95+19.95-11
-----282.0019.65+19.65-7322
-----283.0020.75+20.75+4.85%49
48.94+48.94-31,219285.0021.29+21.29+2.55%41,296
-----286.0022.06+22.06--30
-----287.0023.65+23.65-45
-----288.0025.65+25.65-1,9432,008
-----289.0022.12+22.12-11
45.34+45.34-118,438290.0023.26+23.26-112,542
35.46+35.46-22291.0030.01+30.01-22
-----293.0025.56+25.56--1
-----294.0022.23+22.23-26
41.50+41.50-14,601295.0024.10+24.10+3.57%2,5065,314
-----296.0025.49+25.49-6.04%194
36.42+36.42--129297.0027.32+27.32--33
-----298.0024.95+24.95-113
36.55+36.55-12299.0023.75+23.75-1924
36.95+36.95-2.12%33,784300.0025.76+25.76+3.04%104,012
31.89+31.89-1137301.0025.39+25.39-126
29.90+29.90-223302.0025.37+25.37-15
35.45+35.45-1120303.0027.00+27.00+7.40%117
34.89+34.89-1206304.0032.18+32.18-1126
34.07+34.07-11,905305.0026.60+26.60-5754
33.45+33.45-1209306.0026.06+26.06-110
31.49+31.49-762307.0029.60+29.60-1048
32.08+32.08-238308.0027.65+27.65-1730
32.00+32.00-29309.0031.94+31.94-29
30.33+30.33-0.46%32,410310.0029.31+29.31+1.07%2,59611,358
29.25+29.25-2.14%421311.0031.31+31.31-713
29.11+29.11+1.96%1319312.0031.19+31.19+0.87%1166
27.17+27.17-3.72%154313.0030.38+30.38-18
27.66+27.66-120314.0030.83+30.83-6534
26.70+26.70-3.61%271,603315.0032.96+32.96+7.96%111,107
27.70+27.70-44467316.0029.85+29.85-118
26.68+26.68+1.06%233317.0030.57+30.57-65
26.25+26.25-16318.0031.22+31.22-29
24.66+24.66-3.33%17319.0031.70+31.70-220
24.02+24.02-3.50%64,113320.0033.39+33.39+4.31%45,031
23.95+23.95-126321.0031.35+31.35--406
23.61+23.61+1.64%134322.0041.35+41.35-10072
19.46+19.46-106323.0043.61+43.61-11
22.40+22.40-138324.00-----
21.31+21.31-11,710325.0037.21+37.21-103,550
18.75+18.75-105105326.00-----
20.85+20.85-1213327.00-----
14.49+14.49-5051328.0046.71+46.71-11
15.20+15.20-2201329.00-----
18.50+18.50-4.15%944,649330.0038.54+38.54-2.36%22,161
15.73+15.73-77331.00-----
15.86+15.86-1830332.00-----
15.37+15.37-1617333.00-----
14.26+14.26--66334.00-----
15.25+15.25-8.85%12,940335.0051.50+51.50-1594
13.52+13.52-1819337.00-----
13.88+13.88+0.65%32,255340.0041.19+41.19-122324
12.00+12.00-3.30%31,022345.0054.02+54.02-321
10.64+10.64-40347.0058.01+58.01-11
10.70+10.70-112348.00-----
8.87+8.87--19349.00-----
9.44+9.44-5.32%294,385350.0050.73+50.73+7.71%187
9.45+9.45-100111351.0056.03+56.03-10
7.82+7.82-8.00%3547355.0051.11+51.11-122
6.40+6.40-5.33%22,625360.0056.43+56.43-116
5.02+5.02-12,443365.0060.94+60.94-4508
4.40+4.40-242,188370.0065.12+65.12-11
3.38+3.38+0.90%151,499375.0066.25+66.25-45
2.54+2.54-14.77%201,040380.0082.30+82.30-39
2.25+2.25-3.43%21,790385.0089.00+89.00-434
1.72+1.72-42,718390.0080.00+80.00-10
1.69+1.69-102,817395.00-----
1.30+1.30-3.70%19210,909400.0085.10+85.10-212
1.12+1.12-11.11%1993405.0097.79+97.79--1
0.94+0.94-16.07%2195410.00110.34+110.34-2020
0.91+0.91-32159415.00124.00+124.00-20
0.70+0.70-4.11%9857420.00120.29+120.29-2020
0.65+0.65-8.45%100352425.00124.89+124.89-55
0.62+0.62-3219430.00-----
0.52+0.52+8.33%10797435.00143.75+143.75-80
0.42+0.42-14.29%10109440.00146.00+146.00--0
0.47+0.47+20.51%1166445.00145.09+145.09-55
0.33+0.33-19.51%98615450.00-----
0.35+0.35+2.94%266246455.00-----
0.38+0.38-2.56%186748460.00-----
0.29+0.29-9.38%52132465.00-----
0.29+0.29+3.57%1424470.00-----
0.29+0.29-1141475.00-----
0.26+0.26-7.14%26417480.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen