Deutsche Märkte öffnen in 5 Stunden 33 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
18. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
289.780.00-41100.000.010.00-4211,394
286.840.00-20105.000.020.00-11522,383
175.000.00-30110.000.010.00-503,600
233.610.00--0115.000.010.00-4652,896
251.750.00-10120.000.010.00-302,000
182.920.00-10125.000.010.00-954,210
189.670.00-800130.000.010.00-73,544
258.280.00-50135.000.010.00-11417,990
252.300.00-102140.000.010.00-1118,147
246.500.00-300145.000.010.00-323,639
244.200.00-11150.000.010.00-237,967
179.120.00-100155.000.010.00-22,866
203.360.00-100160.000.020.00-34,599
-----165.000.030.00-3501,750
191.410.00-110170.000.020.00-310,658
217.910.00-256175.000.030.00-30127,771
213.170.00-897180.000.03-0.01-25.00%195,409
220.800.00-225185.000.040.00-206,736
203.190.00-250190.000.04-0.01-20.00%2723,422
197.280.00-10195.000.050.00-13,321
208.180.00-335200.000.050.00-15526,020
188.190.00-253205.000.050.00-1004,015
182.850.00-311210.000.060.00-6917,449
178.140.00-6630215.000.060.00-28,474
174.440.00-929220.000.08-0.01-11.11%20527,914
183.480.00-346225.000.10+0.02+25.00%159,944
163.190.00-2518230.000.10+0.01+11.11%746,877
173.270.00-23235.000.11-0.01-8.33%45,915
171.70+0.70+0.41%2126240.000.13+0.02+18.18%1213,772
167.140.00-159245.000.130.00-38,403
165.210.00-271250.000.16+0.02+14.29%45332,953
139.110.00-350255.000.17+0.01+6.25%16,086
156.790.00-569260.000.20+0.02+11.11%1096,875
150.950.00-26,259265.000.220.00-3324,540
127.200.00-400267.000.260.00-1673,617
-----268.000.23-0.02-8.00%12,076
75.900.00-21269.000.250.00-93,200
136.750.00-1160270.000.26+0.01+4.00%169,970
100.190.00-22271.000.260.00-261,938
122.350.00-22272.000.230.00-41,915
121.220.00-46273.000.29+0.02+7.41%31,323
-----274.000.28-0.03-9.68%121,086
141.810.00-72910275.000.31+0.03+10.71%6216,710
113.460.00-114276.000.28-0.05-15.15%23,528
138.210.00-15277.000.30+0.01+3.45%272,872
-----278.000.300.00-12,303
103.370.00-14279.000.32-0.03-8.57%101,489
137.680.00-1676280.000.32+0.04+14.29%3520,764
110.340.00-65281.000.300.00-21,104
102.930.00--1282.000.35+0.06+20.69%61,280
117.450.00-22283.000.340.00-3541,723
-----284.000.420.00-592,925
132.760.00-421,156285.000.36+0.01+2.86%313,204
98.070.00-32286.000.360.00-13,313
-----287.000.41+0.06+17.14%22,085
-----288.000.40+0.02+5.26%64,718
107.890.00-23289.000.370.00-811,643
124.51-0.36-0.29%265,906290.000.40+0.04+11.11%39814,139
105.850.00-217291.000.41+0.03+7.89%41,745
-----292.000.46+0.08+21.05%14,365
102.100.00-4546293.000.370.00-92,385
-----294.000.430.00-11,819
119.54-0.61-0.51%163,754295.000.430.00-2,44111,518
84.370.00-33296.000.420.00-51,521
99.170.00-129118297.000.500.00-375,218
89.020.00-24298.000.49-0.03-5.77%51,638
113.400.00-125299.000.51+0.09+21.43%91,910
115.290.00-13,695300.000.48+0.01+2.13%3,59031,458
93.040.00-132301.000.50+0.01+2.04%3043,910
115.200.00-140302.000.51-0.01-1.92%605,421
114.050.00-1104303.000.52+0.01+1.96%53,141
92.310.00-11193304.000.52+0.01+1.96%66,448
110.570.00-2314,762305.000.53+0.01+1.92%4521,041
109.060.00-7222306.000.62+0.08+14.81%44,383
101.470.00-154307.000.57+0.02+3.64%62,590
85.860.00-431308.000.57+0.01+1.79%62,943
82.100.00-146309.000.64+0.07+12.28%132,926
105.930.00-13,00015,668310.000.60+0.03+5.26%3332,300
96.040.00-1166311.000.66+0.07+11.86%143,201
75.850.00-1309312.000.62+0.01+1.64%63,116
102.170.00-3121313.000.65+0.07+12.07%67,511
98.65+17.84+22.08%321314.000.65+0.02+3.17%262,929
98.32-2.37-2.35%21,228315.000.68+0.02+3.03%4264,177
101.230.00-1411316.000.68+0.01+1.49%283,751
95.25+4.34+4.77%4816317.000.70+0.07+11.11%65,291
60.650.00-8657318.000.73+0.03+4.29%63,970
94.63+0.72+0.77%2467319.000.75+0.04+5.63%205,570
98.000.00-1120,080320.000.75+0.07+10.29%7090,905
91.29-5.18-5.37%1416321.000.76+0.01+1.33%95,780
93.920.00-1105322.000.78+0.03+4.00%72,106
71.530.00-1278323.000.80+0.07+9.59%55196,120
90.210.00-1194324.000.86+0.06+7.50%1,0262,302
87.83-2.92-3.22%226,190325.000.90+0.15+20.00%1,12513,858
86.39-1.47-1.67%4161326.000.88+0.07+8.64%8105,979
65.850.00-86,062327.000.88+0.04+4.76%36413,063
89.770.00-1140328.000.90+0.04+4.65%2194,829
84.35-0.47-0.55%3219329.000.95+0.05+5.56%5713,797
84.50-2.97-3.40%228,947330.000.95+0.10+11.76%3,63846,869
82.04+13.26+19.28%1205331.001.00+0.10+11.11%76,100
75.950.00-6104332.000.99+0.04+4.21%6075,627
63.660.00-1440333.001.05+0.10+10.53%85517,947
78.80+11.15+16.48%36918334.001.04+0.07+7.22%6704,106
82.500.00-14,356335.001.11+0.14+14.43%55423,268
79.31-0.82-1.02%21,045336.001.10+0.08+7.84%3794,450
70.360.00-1123337.001.16+0.09+8.41%5653,461
74.92+15.27+25.60%50333338.001.24+0.16+14.81%76,039
73.95+18.53+33.44%54765339.001.19+0.08+7.21%1826,908
72.10-5.60-7.21%182,583340.001.26+0.18+16.67%28,130191,660
67.850.00-1153341.001.29+0.11+9.32%284,018
71.450.00-3572342.001.30+0.07+5.69%7357,715
70.08+5.09+7.83%75180343.001.36+0.10+7.94%1,2345,499
69.12-3.21-4.44%130283344.001.40+0.11+8.53%4233,994
68.22-3.43-4.79%24,056345.001.40+0.09+6.87%76310,065
66.97-3.44-4.89%22,482346.001.44+0.07+5.11%1814,902
65.640.00-1602347.001.48+0.08+5.71%95,542
65.27-2.50-3.69%152466348.001.53+0.09+6.25%1735,092
64.32+0.64+1.01%51116349.001.57+0.09+6.08%3783,113
63.97-2.18-3.30%2608,133350.001.67+0.26+18.44%2,83960,223
67.090.00-1104,025351.001.66+0.10+6.41%9784,747
63.180.00-1415352.001.71+0.11+6.88%1964,175
60.49-4.65-7.14%25715353.001.74+0.12+7.41%8406,313
59.55-2.49-4.01%661,105354.001.84+0.15+8.88%5144,689
58.12-3.20-5.22%211,961355.001.92+0.27+16.36%1,60210,701
62.210.00-1947356.001.93+0.13+7.22%5743,141
56.09-5.25-8.56%7211357.001.97+0.16+8.84%4322,856
59.850.00-10473358.002.02+0.19+10.38%1645,877
54.81-0.17-0.31%11294359.002.08+0.13+6.67%3852,748
54.55-1.40-2.50%335,876360.002.21+0.24+12.18%6,66227,521
56.400.00-1664361.002.20+0.15+7.32%1814,746
54.290.00-321,505362.002.27+0.18+8.61%2163,994
50.51-2.10-3.99%76639363.002.34+0.17+7.83%1813,939
51.070.00-4742364.002.42+0.18+8.04%3909,024
49.75-2.08-4.01%603,381365.002.51+0.28+12.56%48319,550
50.280.00-4710366.002.53+0.16+6.75%2288,629
49.50-0.09-0.18%482,229367.002.60+0.17+7.00%19234,024
49.630.00-21,973368.002.68+0.18+7.20%1876,348
48.030.00-82,181369.002.79+0.19+7.31%1817,854
44.81-1.99-4.25%175,900370.002.99+0.55+22.54%2,74748,235
44.660.00-2786371.003.08+0.39+14.50%3864,647
43.33-1.62-3.60%34,488372.003.16+0.47+17.47%57615,991
41.80-3.50-7.73%14,103373.003.22+0.37+12.98%40211,553
43.420.00-1818374.003.28+0.40+13.89%7705,513
40.54-3.01-6.91%3225,957375.003.45+0.59+20.63%4,06737,633
43.390.00-22,474376.003.56+0.39+12.30%7674,802
40.370.00-321,638377.003.67+0.41+12.58%97911,939
37.20-4.65-11.11%62,746378.003.79+0.42+12.46%4786,167
36.70-3.67-9.09%32,424379.003.91+0.41+11.71%7285,042
35.80-2.10-5.54%834,311380.004.05+0.65+19.12%2,60754,194
34.91-2.20-5.93%845,820381.004.15+0.46+12.47%6758,398
33.96-2.62-7.16%20617,591382.004.13+0.38+10.13%97721,544
33.10-1.70-4.89%1391,833383.004.43+0.78+21.37%4176,032
32.24-2.09-6.09%2793,902384.004.37+0.30+7.37%7105,760
31.73-1.98-5.87%23128,493385.004.70+0.69+17.21%19,79538,748
30.54-2.31-7.03%2987,551386.004.84+0.83+20.70%43824,311
30.00-1.79-5.63%3678,983387.004.83+0.50+11.55%3239,395
28.80-1.91-6.22%7911,972388.005.05+0.53+11.73%53510,895
28.29-1.46-4.91%695,038389.005.16+0.55+11.93%9527,865
26.90-2.10-7.24%20459,600390.005.48+0.95+20.97%5,78172,224
26.07-2.41-8.46%276,686391.005.62+0.58+11.51%22114,983
25.44-2.12-7.69%13721,734392.005.82+0.84+16.87%46626,910
24.28-2.33-8.76%13016,532393.006.04+1.07+21.53%13,11926,351
23.73-2.91-10.92%549,544394.005.93+0.53+9.81%50511,083
22.80-2.33-9.27%56131,057395.006.36+1.05+19.77%1,17641,625
21.59-2.52-10.45%3110,789396.006.62+0.88+15.33%86811,412
21.39-2.11-8.98%13620,982397.006.56+0.92+16.31%18,10634,509
19.91-2.59-11.51%910,147398.007.07+0.97+15.90%2,0467,926
20.52-0.98-4.56%35,866399.007.18+1.00+16.18%8232,017
18.95-2.06-9.80%575108,380400.007.53+1.33+21.45%10,22065,192
18.18-1.99-9.87%53,076401.007.52+0.72+10.59%8092,187
17.75-1.70-8.74%1247,150402.007.66+0.80+11.66%1,2823,550
18.650.00-786,137403.008.09+1.27+18.62%6393,246
16.10-1.51-8.57%222,637404.008.56+1.50+21.25%1,9642,812
15.40-1.34-8.00%34222,023405.008.86+1.54+21.04%5,08137,115
14.49-2.02-12.24%9627,098406.009.15+1.04+12.82%1,4336,280
13.75-1.42-9.36%8384,183407.009.14+1.26+15.99%2,3117,199
13.25-1.49-10.11%1,3383,342408.009.85+1.67+20.42%2,5784,022
12.80-1.11-7.98%3416,409409.009.99+1.08+12.12%8942,782
11.83-1.81-13.27%2,08525,445410.0010.51+1.70+19.30%4,10622,914
11.40-1.43-11.15%7645,250411.0010.78+1.67+18.33%1,9062,885
10.53-1.64-13.48%1,4865,688412.0011.25+1.38+13.98%1,4332,360
9.86-1.31-11.73%1,0975,832413.0011.37+1.59+16.26%2,1592,657
9.34-1.51-13.92%2,4835,284414.0011.79+1.60+15.70%1,1393,653
8.71-1.57-15.27%3,66136,937415.0012.59+2.04+19.34%2,9097,631
8.17-1.49-15.42%1,5256,386416.0012.72+1.53+13.67%8763,038
7.61-1.30-14.59%2,3473,299417.0013.22+1.50+12.80%3481,393
7.37-0.82-10.01%1,3933,324418.0013.62+1.60+13.31%6881,188
6.68-1.22-15.44%1,8197,953419.0014.13+1.36+10.65%214704
6.11-1.35-18.10%11,76223,807420.0014.86+2.00+15.55%1,1917,369
5.74-1.03-15.21%1,4695,580421.0016.27+2.35+16.88%520184
5.30-1.00-15.87%7403,247422.0016.15+1.81+12.62%745530
5.00-0.98-16.39%1,22513,072423.0017.45+2.49+16.64%23369
4.67-0.90-16.16%8325,131424.0017.55+1.83+11.64%113467
4.13-1.02-19.81%4,43229,596425.0018.15+1.87+11.49%2,0437,442
3.84-0.90-18.99%6943,189426.0018.40+1.25+7.29%7163
3.51-0.86-19.68%6251,897427.0020.01+2.33+13.18%161128
3.22-0.69-17.65%1,2504,778428.0020.23+1.88+10.25%100192
2.96-0.64-17.78%52313,366429.0020.58+1.73+9.18%5175
2.69-0.74-21.57%2,92451,505430.0021.75+2.26+11.60%69862
2.49-0.55-18.09%1,0311,579431.0022.07+1.91+9.47%186
2.21-0.63-22.18%1,2303,057432.0023.81+3.24+15.75%50146
2.08-0.53-20.31%5361,660433.0024.48+3.03+14.13%52144
1.89-0.45-19.23%9782,199434.0020.310.00-15131
1.66-0.53-24.20%1,10014,847435.0025.93+2.70+11.62%73161
1.55-0.42-21.32%2641,175436.0022.030.00-833
1.37-0.39-22.16%1881,200437.0027.29+1.82+7.15%9100
1.25-0.38-23.31%4011,205438.0026.170.00-631
1.14-0.32-21.92%1,1361,754439.0027.200.00-528
1.03-0.33-24.26%38612,011440.0030.75+2.36+8.31%24,584
0.95-0.28-22.76%59878441.0029.970.00-139
0.87-0.25-22.32%3161,421442.0032.08+2.59+8.78%12102
0.76-0.24-24.00%181266443.0033.160.00-3535
0.69-0.21-23.33%5275444.0032.900.00-151
0.60-0.22-26.83%5643,964445.0034.57+4.42+14.66%19693
0.59-0.16-21.33%2290446.0035.850.00-11
0.54-0.14-20.59%1021,041447.0036.770.00-33
0.48-0.14-22.58%3394448.0036.800.00-77
0.44-0.13-22.81%116449.00-----
0.40-0.12-23.08%96962,294450.0040.15+3.23+8.75%6533,757
0.37-0.10-21.28%398451.00-----
0.34-0.09-20.93%122452.00-----
0.31-0.08-20.51%427453.00-----
0.26-0.08-23.53%1356,761455.0041.200.00-1005,012
0.18-0.05-21.74%17241,209460.0048.300.00-2928,517
0.13-0.03-18.75%4320,355465.0050.020.00-4018,508
0.09-0.04-30.77%7537,328470.0056.250.00-122,508
0.08-0.01-11.11%414,193475.0086.720.00-5,00013,001
0.06-0.02-25.00%9621,454480.0069.20+2.52+3.78%20715,010
0.05-0.01-16.67%149839485.0090.100.00--1
0.03-0.02-40.00%456,969490.00100.440.00-104,011
0.03-0.01-25.00%6789495.00-----
0.02-0.01-33.33%1247,501500.00110.880.00-1249
0.020.00-71,040505.00-----
0.020.00-18225510.00-----
0.020.00-10592515.00-----
0.01-0.01-50.00%131,164520.00-----
0.020.00-311,068525.00-----
0.010.00-103,394530.00-----
0.010.00-9111,165535.00-----
0.010.00-6022,168540.00-----
0.010.00-4023,060545.00-----
0.010.00-492,307550.00153.920.00--5