SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
18. Juni 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 202.43 | +202.43 | - | 1 | 3 | 100.00 | 0.56 | +0.56 | - | 14 | 5,027 |
| - | - | - | - | - | 105.00 | 0.65 | +0.65 | - | 1 | 255 |
| 175.00 | +175.00 | - | 3 | 3 | 110.00 | 0.75 | +0.75 | - | 72 | 836 |
| 195.37 | +195.37 | - | - | 0 | 115.00 | 1.10 | +1.10 | - | 1 | 665 |
| 190.36 | +190.36 | - | 8 | 3 | 120.00 | 0.95 | +0.95 | +5.56% | 3 | 283 |
| 182.92 | +182.92 | - | 1 | 0 | 125.00 | 0.99 | +0.99 | - | 20 | 734 |
| 189.67 | +189.67 | - | 80 | 0 | 130.00 | 1.11 | +1.11 | - | 45 | 103 |
| 179.80 | +179.80 | - | 8 | 0 | 135.00 | 1.26 | +1.26 | +6.78% | 127 | 9,144 |
| 170.08 | +170.08 | - | 100 | 2 | 140.00 | 1.39 | +1.39 | - | 5 | 3,148 |
| 165.13 | +165.13 | - | 100 | 8 | 145.00 | 1.55 | +1.55 | -6.06% | 1 | 2,672 |
| 161.09 | +161.09 | - | 2 | 11 | 150.00 | 1.82 | +1.82 | +7.06% | 3 | 3,570 |
| 160.80 | +160.80 | - | 3 | 3 | 155.00 | 1.87 | +1.87 | - | 5 | 2,085 |
| 128.70 | +128.70 | - | 2 | 2 | 160.00 | 2.06 | +2.06 | - | 1 | 2,360 |
| - | - | - | - | - | 165.00 | 2.34 | +2.34 | - | 6 | 660 |
| 144.72 | +144.72 | - | 1 | 11 | 170.00 | 2.90 | +2.90 | +5.07% | 7 | 8,967 |
| 130.63 | +130.63 | - | 1 | 9 | 175.00 | 3.13 | +3.13 | +4.33% | 20 | 2,426 |
| 137.79 | +137.79 | - | 77 | 81 | 180.00 | 3.50 | +3.50 | +1.45% | 2 | 7,321 |
| 131.19 | +131.19 | - | 4 | 101 | 185.00 | 3.45 | +3.45 | - | 2 | 4,327 |
| 121.00 | +121.00 | - | 10 | 12 | 190.00 | 4.31 | +4.31 | +5.12% | 5 | 2,603 |
| 70.43 | +70.43 | - | - | 20 | 195.00 | 4.76 | +4.76 | +12.53% | 2 | 1,286 |
| 114.20 | +114.20 | - | 8 | 69 | 200.00 | 5.30 | +5.30 | +6.00% | 40 | 6,882 |
| 114.39 | +114.39 | +0.34% | 7 | 66 | 205.00 | 5.86 | +5.86 | - | 2 | 1,200 |
| 110.48 | +110.48 | - | 8 | 697 | 210.00 | 6.40 | +6.40 | - | 1 | 1,427 |
| 91.49 | +91.49 | - | 8 | 0 | 215.00 | 7.57 | +7.57 | -6.54% | 1 | 1,232 |
| 98.85 | +98.85 | - | 12 | 582 | 220.00 | 7.38 | +7.38 | -3.66% | 6 | 8,004 |
| 91.81 | +91.81 | - | 2 | 729 | 225.00 | 8.67 | +8.67 | +1.05% | 20 | 7,267 |
| 90.35 | +90.35 | - | 41 | 882 | 230.00 | 9.09 | +9.09 | -2.88% | 2 | 3,578 |
| 85.70 | +85.70 | - | 7 | 1,083 | 235.00 | 15.00 | +15.00 | - | 1 | 2,551 |
| 81.77 | +81.77 | - | 12 | 1,095 | 240.00 | 9.95 | +9.95 | - | 2 | 5,609 |
| 80.68 | +80.68 | - | 1 | 1,030 | 245.00 | 11.95 | +11.95 | +6.32% | 5 | 4,943 |
| 76.04 | +76.04 | +2.88% | 20 | 1,616 | 250.00 | 13.20 | +13.20 | +7.32% | 17 | 9,290 |
| 71.51 | +71.51 | - | 4 | 2,222 | 255.00 | 14.06 | +14.06 | - | 2 | 5,448 |
| 68.03 | +68.03 | +2.07% | 20 | 846 | 260.00 | 15.09 | +15.09 | +5.16% | 9 | 5,287 |
| 62.40 | +62.40 | -1.96% | 25 | 5,582 | 265.00 | 16.00 | +16.00 | +3.49% | 2,504 | 16,274 |
| - | - | - | - | - | 268.00 | 17.86 | +17.86 | - | 3 | 0 |
| 58.84 | +58.84 | - | 485 | 2,618 | 270.00 | 17.50 | +17.50 | +6.06% | 40 | 10,240 |
| - | - | - | - | - | 271.00 | 23.00 | +23.00 | - | 1 | 1 |
| 55.20 | +55.20 | - | - | 1 | 273.00 | 22.76 | +22.76 | - | - | 67 |
| - | - | - | - | - | 274.00 | 17.59 | +17.59 | - | - | 2 |
| 52.90 | +52.90 | -2.94% | 4 | 1,230 | 275.00 | 17.50 | +17.50 | -0.85% | 50 | 4,642 |
| 53.68 | +53.68 | - | - | 2 | 276.00 | 20.25 | +20.25 | - | - | 1,008 |
| 53.31 | +53.31 | - | - | 6 | 277.00 | 22.04 | +22.04 | - | 1 | 1 |
| - | - | - | - | - | 279.00 | 24.07 | +24.07 | - | - | 3 |
| 49.87 | +49.87 | -2.23% | 1 | 1,472 | 280.00 | 19.77 | +19.77 | +3.51% | 2,596 | 9,890 |
| 44.40 | +44.40 | - | 3 | 3 | 281.00 | 19.95 | +19.95 | - | 1 | 1 |
| - | - | - | - | - | 282.00 | 19.65 | +19.65 | - | 7 | 322 |
| - | - | - | - | - | 283.00 | 20.75 | +20.75 | +4.85% | 4 | 9 |
| 48.94 | +48.94 | - | 3 | 1,219 | 285.00 | 21.29 | +21.29 | +2.55% | 4 | 1,296 |
| - | - | - | - | - | 286.00 | 22.06 | +22.06 | - | - | 30 |
| - | - | - | - | - | 287.00 | 23.65 | +23.65 | - | 4 | 5 |
| - | - | - | - | - | 288.00 | 25.65 | +25.65 | - | 1,943 | 2,008 |
| - | - | - | - | - | 289.00 | 22.12 | +22.12 | - | 1 | 1 |
| 45.34 | +45.34 | - | 11 | 8,438 | 290.00 | 23.26 | +23.26 | - | 11 | 2,542 |
| 35.46 | +35.46 | - | 2 | 2 | 291.00 | 30.01 | +30.01 | - | 2 | 2 |
| - | - | - | - | - | 293.00 | 25.56 | +25.56 | - | - | 1 |
| - | - | - | - | - | 294.00 | 22.23 | +22.23 | - | 2 | 6 |
| 41.50 | +41.50 | - | 1 | 4,601 | 295.00 | 24.10 | +24.10 | +3.57% | 2,506 | 5,314 |
| - | - | - | - | - | 296.00 | 25.49 | +25.49 | -6.04% | 1 | 94 |
| 36.42 | +36.42 | - | - | 129 | 297.00 | 27.32 | +27.32 | - | - | 33 |
| - | - | - | - | - | 298.00 | 24.95 | +24.95 | - | 1 | 13 |
| 36.55 | +36.55 | - | 1 | 2 | 299.00 | 23.75 | +23.75 | - | 19 | 24 |
| 36.95 | +36.95 | -2.12% | 3 | 3,784 | 300.00 | 25.76 | +25.76 | +3.04% | 10 | 4,012 |
| 31.89 | +31.89 | - | 11 | 37 | 301.00 | 25.39 | +25.39 | - | 1 | 26 |
| 29.90 | +29.90 | - | 2 | 23 | 302.00 | 25.37 | +25.37 | - | 1 | 5 |
| 35.45 | +35.45 | - | 1 | 120 | 303.00 | 27.00 | +27.00 | +7.40% | 1 | 17 |
| 34.89 | +34.89 | - | 1 | 206 | 304.00 | 32.18 | +32.18 | - | 11 | 26 |
| 34.07 | +34.07 | - | 1 | 1,905 | 305.00 | 26.60 | +26.60 | - | 5 | 754 |
| 33.45 | +33.45 | - | 1 | 209 | 306.00 | 26.06 | +26.06 | - | 1 | 10 |
| 31.49 | +31.49 | - | 7 | 62 | 307.00 | 29.60 | +29.60 | - | 10 | 48 |
| 32.08 | +32.08 | - | 2 | 38 | 308.00 | 27.65 | +27.65 | - | 17 | 30 |
| 32.00 | +32.00 | - | 2 | 9 | 309.00 | 31.94 | +31.94 | - | 2 | 9 |
| 30.33 | +30.33 | -0.46% | 3 | 2,410 | 310.00 | 29.31 | +29.31 | +1.07% | 2,596 | 11,358 |
| 29.25 | +29.25 | -2.14% | 4 | 21 | 311.00 | 31.31 | +31.31 | - | 7 | 13 |
| 29.11 | +29.11 | +1.96% | 1 | 319 | 312.00 | 31.19 | +31.19 | +0.87% | 1 | 166 |
| 27.17 | +27.17 | -3.72% | 1 | 54 | 313.00 | 30.38 | +30.38 | - | 1 | 8 |
| 27.66 | +27.66 | - | 1 | 20 | 314.00 | 30.83 | +30.83 | - | 6 | 534 |
| 26.70 | +26.70 | -3.61% | 27 | 1,603 | 315.00 | 32.96 | +32.96 | +7.96% | 11 | 1,107 |
| 27.70 | +27.70 | - | 44 | 467 | 316.00 | 29.85 | +29.85 | - | 1 | 18 |
| 26.68 | +26.68 | +1.06% | 2 | 33 | 317.00 | 30.57 | +30.57 | - | 6 | 5 |
| 26.25 | +26.25 | - | 1 | 6 | 318.00 | 31.22 | +31.22 | - | 2 | 9 |
| 24.66 | +24.66 | -3.33% | 1 | 7 | 319.00 | 31.70 | +31.70 | - | 2 | 20 |
| 24.02 | +24.02 | -3.50% | 6 | 4,113 | 320.00 | 33.39 | +33.39 | +4.31% | 4 | 5,031 |
| 23.95 | +23.95 | - | 1 | 26 | 321.00 | 31.35 | +31.35 | - | - | 406 |
| 23.61 | +23.61 | +1.64% | 1 | 34 | 322.00 | 41.35 | +41.35 | - | 100 | 72 |
| 19.46 | +19.46 | - | 10 | 6 | 323.00 | 43.61 | +43.61 | - | 1 | 1 |
| 22.40 | +22.40 | - | 1 | 38 | 324.00 | - | - | - | - | - |
| 21.31 | +21.31 | - | 1 | 1,710 | 325.00 | 37.21 | +37.21 | - | 10 | 3,550 |
| 18.75 | +18.75 | - | 105 | 105 | 326.00 | - | - | - | - | - |
| 20.85 | +20.85 | - | 12 | 13 | 327.00 | - | - | - | - | - |
| 14.49 | +14.49 | - | 50 | 51 | 328.00 | 46.71 | +46.71 | - | 1 | 1 |
| 15.20 | +15.20 | - | 2 | 201 | 329.00 | - | - | - | - | - |
| 18.50 | +18.50 | -4.15% | 94 | 4,649 | 330.00 | 38.54 | +38.54 | -2.36% | 2 | 2,161 |
| 15.73 | +15.73 | - | 7 | 7 | 331.00 | - | - | - | - | - |
| 15.86 | +15.86 | - | 18 | 30 | 332.00 | - | - | - | - | - |
| 15.37 | +15.37 | - | 16 | 17 | 333.00 | - | - | - | - | - |
| 14.26 | +14.26 | - | - | 66 | 334.00 | - | - | - | - | - |
| 15.25 | +15.25 | -8.85% | 1 | 2,940 | 335.00 | 51.50 | +51.50 | - | 1 | 594 |
| 13.52 | +13.52 | - | 18 | 19 | 337.00 | - | - | - | - | - |
| 13.88 | +13.88 | +0.65% | 3 | 2,255 | 340.00 | 41.19 | +41.19 | - | 122 | 324 |
| 12.00 | +12.00 | -3.30% | 3 | 1,022 | 345.00 | 54.02 | +54.02 | - | 3 | 21 |
| 10.64 | +10.64 | - | 4 | 0 | 347.00 | 58.01 | +58.01 | - | 1 | 1 |
| 10.70 | +10.70 | - | 1 | 12 | 348.00 | - | - | - | - | - |
| 8.87 | +8.87 | - | - | 19 | 349.00 | - | - | - | - | - |
| 9.44 | +9.44 | -5.32% | 29 | 4,385 | 350.00 | 50.73 | +50.73 | +7.71% | 1 | 87 |
| 9.45 | +9.45 | - | 100 | 111 | 351.00 | 56.03 | +56.03 | - | 1 | 0 |
| 7.82 | +7.82 | -8.00% | 3 | 547 | 355.00 | 51.11 | +51.11 | - | 1 | 22 |
| 6.40 | +6.40 | -5.33% | 2 | 2,625 | 360.00 | 56.43 | +56.43 | - | 1 | 16 |
| 5.02 | +5.02 | - | 1 | 2,443 | 365.00 | 60.94 | +60.94 | - | 4 | 508 |
| 4.40 | +4.40 | - | 24 | 2,188 | 370.00 | 65.12 | +65.12 | - | 1 | 1 |
| 3.38 | +3.38 | +0.90% | 15 | 1,499 | 375.00 | 66.25 | +66.25 | - | 4 | 5 |
| 2.54 | +2.54 | -14.77% | 20 | 1,040 | 380.00 | 82.30 | +82.30 | - | 3 | 9 |
| 2.25 | +2.25 | -3.43% | 2 | 1,790 | 385.00 | 89.00 | +89.00 | - | 4 | 34 |
| 1.72 | +1.72 | - | 4 | 2,718 | 390.00 | 80.00 | +80.00 | - | 1 | 0 |
| 1.69 | +1.69 | - | 10 | 2,817 | 395.00 | - | - | - | - | - |
| 1.30 | +1.30 | -3.70% | 192 | 10,909 | 400.00 | 85.10 | +85.10 | - | 2 | 12 |
| 1.12 | +1.12 | -11.11% | 1 | 993 | 405.00 | 97.79 | +97.79 | - | - | 1 |
| 0.94 | +0.94 | -16.07% | 21 | 95 | 410.00 | 110.34 | +110.34 | - | 20 | 20 |
| 0.91 | +0.91 | - | 32 | 159 | 415.00 | 124.00 | +124.00 | - | 2 | 0 |
| 0.70 | +0.70 | -4.11% | 9 | 857 | 420.00 | 120.29 | +120.29 | - | 20 | 20 |
| 0.65 | +0.65 | -8.45% | 100 | 352 | 425.00 | 124.89 | +124.89 | - | 5 | 5 |
| 0.62 | +0.62 | - | 3 | 219 | 430.00 | - | - | - | - | - |
| 0.52 | +0.52 | +8.33% | 10 | 797 | 435.00 | 143.75 | +143.75 | - | 8 | 0 |
| 0.42 | +0.42 | -14.29% | 10 | 109 | 440.00 | 146.00 | +146.00 | - | - | 0 |
| 0.47 | +0.47 | +20.51% | 11 | 66 | 445.00 | 145.09 | +145.09 | - | 5 | 5 |
| 0.33 | +0.33 | -19.51% | 98 | 615 | 450.00 | - | - | - | - | - |
| 0.35 | +0.35 | +2.94% | 266 | 246 | 455.00 | - | - | - | - | - |
| 0.38 | +0.38 | -2.56% | 186 | 748 | 460.00 | - | - | - | - | - |
| 0.29 | +0.29 | -9.38% | 52 | 132 | 465.00 | - | - | - | - | - |
| 0.29 | +0.29 | +3.57% | 14 | 24 | 470.00 | - | - | - | - | - |
| 0.29 | +0.29 | - | 1 | 141 | 475.00 | - | - | - | - | - |
| 0.26 | +0.26 | -7.14% | 26 | 417 | 480.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.