Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,43+5,70 (+1,73%)
Ab 3:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
18. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
235.300.00-141100.000.47-0.05-9.62%365,683
-----105.000.51-0.09-15.00%17216
175.000.00-33110.000.57-0.02-3.39%81,029
233.610.00--0115.000.61-0.09-12.86%3755
215.010.00-701120.000.810.00-2498
182.920.00-10125.000.890.00-241,210
189.670.00-800130.000.83-0.14-14.43%6272
199.470.00-88135.000.92-0.01-1.08%8215,976
194.690.00-102140.001.01-0.15-12.93%83,212
189.690.00-258145.001.12-0.18-13.85%102,673
184.470.00-501150.001.23-0.12-8.89%54,091
179.120.00-100155.001.34-0.23-14.65%11,791
174.680.00-102160.001.48-0.24-13.95%12,518
-----165.001.63-0.26-13.76%11,455
164.470.00-10012170.001.920.00-9758,540
149.210.00-18175.001.89-0.43-18.53%1,2532,264
150.700.00-229180.002.550.00-16,464
173.760.00-856185.002.570.00-1224,081
157.940.00-212190.002.65-0.52-16.40%22,789
147.750.00-121195.003.100.00-41,206
140.060.00-285200.003.08-0.27-8.06%347,846
120.100.00-470205.003.34-0.36-9.73%301,214
120.700.00-1699210.003.71-0.74-16.63%151,480
114.540.00-1568215.004.09-0.71-14.79%201,295
117.750.00-12612220.004.44-1.04-18.98%368,076
114.000.00-1682225.004.94-1.15-18.88%27,689
114.370.00-2838230.005.38-0.82-13.23%194,421
93.000.00-11,061235.006.110.00-2552,678
96.400.00-51,100240.006.49-1.61-19.88%25,883
89.600.00-21,016245.007.12-1.54-17.78%44,914
82.830.00-11,679250.007.90-0.83-9.51%1914,330
78.130.00-62,228255.008.59-1.62-15.87%55,291
87.160.00-2839260.009.42-0.87-8.45%56,778
70.660.00-55,731265.0011.400.00-210,905
-----267.0012.070.00-4751,455
-----268.0010.85-0.39-3.47%212
75.900.00-21269.0011.680.00-36
67.250.00-22,568270.0011.31-1.05-8.50%349,006
78.850.00-10271.0011.000.00-224
-----272.0011.700.00-1729
55.200.00--1273.0011.000.00-271
-----274.0014.340.00-196
68.93-5.78-7.74%11,227275.0012.45-1.55-11.07%111,981
53.680.00--2276.0014.200.00-51,023
53.310.00--6277.0015.490.00-2100
-----278.0014.060.00-622
-----279.0014.350.00-118
57.740.00-11,399280.0013.19-1.25-8.66%299,177
54.910.00-14281.0015.410.00-213
-----282.0015.640.00-1176
67.530.00--1283.0015.400.00-111
-----284.0013.010.00-11
60.42+2.53+4.37%21,206285.0015.700.00-49,267
73.040.00-41286.0018.170.00-269
-----287.0018.410.00-415
-----288.0016.760.00-12,012
59.980.00--0289.0018.250.00-283
54.530.00-28,127290.0015.50-2.35-13.17%4811,450
59.310.00-1517291.0020.950.00-22
-----292.0017.610.00-27
-----293.0017.440.00-115
-----294.0019.290.00-113
53.01+2.29+4.51%24,343295.0016.86-2.87-14.55%1,5023,741
65.900.00-22296.0020.680.00-2129
36.420.00--129297.0017.550.00-135
-----298.0017.740.00-214
36.550.00-12299.0017.990.00-146
50.09+3.84+8.30%23,477300.0017.90-3.88-17.81%313,614
36.850.00-1028301.0021.100.00-370406
42.890.00-122302.0022.250.00-1367
50.330.00-1118303.0018.75-3.77-16.74%1110
39.360.00-1208304.0022.920.00-2634
38.160.00-121,789305.0022.700.00-3662,918
50.980.00-7215306.0023.200.00-177
35.970.00-162307.0023.070.00-156213
36.730.00-223308.0024.490.00-1345
54.450.00-19309.0024.610.00-149231
35.490.00-122,491310.0021.00-2.74-11.54%18,358
34.790.00-230311.0024.070.00-734
42.180.00-1302312.0025.810.00-1188
33.230.00-1267313.0025.480.00-1120
30.150.00-220314.0026.240.00-24576
31.880.00-111,344315.0022.58-2.57-10.22%510,742
31.310.00-15484316.0026.120.00-129
32.510.00-315489317.0026.640.00-1025
31.250.00-223977318.0023.470.00-148
30.030.00-1470319.0023.55-4.90-17.22%130
35.75+4.01+12.63%12,489320.0023.90-2.30-8.78%155,851
34.76+2.60+8.08%121321.0028.840.00-12418
34.68+3.64+11.73%182322.0024.72-2.12-7.90%1313
34.18+6.63+24.07%257323.0030.450.00-342
33.47+5.49+19.62%21199324.0028.000.00-2179
33.06+3.66+12.45%215,599325.0025.79-2.45-8.68%44,689
27.240.00-1138326.0031.150.00-127
30.78+2.42+8.53%123327.0029.150.00-202235
30.38+2.78+10.07%298328.0027.23-1.97-6.75%534
29.21+6.44+28.28%5240329.0031.090.00-216
29.80+3.01+11.24%234,593330.0027.39-5.95-17.85%3111,172
29.10+3.43+13.36%1148331.0030.650.00-189
28.78+3.28+12.86%1472332.0028.60-2.40-7.74%376
27.90+6.29+29.11%2345333.0028.68-1.07-3.60%356
27.54+3.65+15.28%44125334.0029.22+0.45+1.56%2579
26.58+2.83+11.92%603,128335.0029.71-4.03-11.94%221,247
21.450.00-158336.0032.910.00-252
25.22+5.45+27.57%181337.0034.090.00-1235
25.04+5.57+28.61%2254338.0030.75-2.94-8.73%156
24.05+5.00+26.25%4101339.0036.130.00-820
23.95+4.75+24.74%713,232340.0031.59-5.07-13.83%2543,024
20.000.00-2107341.0037.670.00-1400
22.64+3.00+15.27%1,1212,103342.0033.500.00-4886
21.31+3.42+19.12%398343.0027.430.00-213
17.210.00-1268344.0031.400.00-200202
21.19+3.05+16.81%1,7561,584345.0032.580.00-41,148
15.320.00-3555346.0037.120.00-29
19.36+4.41+29.50%3152347.0039.770.00-115
15.260.00-219348.0040.280.00-11,767
14.890.00-194349.0033.340.00-345
17.90+2.20+14.01%126,040350.0041.430.00-2243
14.070.00-2184351.0034.430.00-117
13.500.00-7300352.0030.770.00-2528
13.090.00-144353.0031.440.00-212
16.240.00-161354.0045.390.00-58
13.150.00-281,716355.0046.070.00-596
15.60+3.23+26.11%2668356.0043.610.00-12
14.260.00-513357.0037.540.00--4
18.750.00-57358.0044.900.00-17
10.500.00-227359.0047.470.00--10
13.57+2.07+18.00%24,627360.0049.260.00-5125
10.110.00-1209361.0034.070.00-60
11.490.00-21,183362.00-----
16.220.00-1197363.0046.440.00-23
11.920.00-12563364.00-----
11.92+1.92+19.20%22,461365.0044.75-5.25-10.50%7541
13.510.00-13366.00-----
9.390.00-2630367.00-----
7.640.00-49368.0046.830.00-10
19.280.00-33369.0049.880.00-1010
10.10+1.95+23.93%102,103370.0044.150.00-12
7.660.00-13371.00-----
10.380.00--5372.0044.620.00--5
9.690.00-16373.0046.480.00-11
8.50+2.70+46.55%132,044375.0060.440.00-1218
9.550.00-11376.00-----
7.35+1.87+34.12%13377.00-----
7.20+1.60+28.57%19378.00-----
6.020.00-12379.00-----
7.00+1.52+27.74%292,765380.0050.910.00-1013
4.610.00-48381.00-----
6.00+1.32+28.21%82,373385.0060.600.00-234
4.88+0.81+19.90%35,342390.0072.190.00-19
4.02+0.58+16.86%13,526395.0059.740.00-12
3.59+0.82+29.60%8419,346400.0083.430.00-163
2.130.00-25,822405.0071.150.00-14
2.60+0.85+48.57%15276410.0092.980.00-626
2.10+0.40+23.53%15217415.00124.000.00-22
1.87+0.37+24.67%41,474420.00102.630.00-220
1.56+0.33+26.83%82,793425.0089.540.00-115
1.020.00-72,876430.00112.360.00--6
0.930.00-17787435.0096.440.00-518
1.08+0.28+35.00%53,567440.00146.000.00--18
0.89+0.19+27.14%792445.00145.090.00-55
0.76+0.08+11.76%172,689450.00127.000.00-1010
0.69+0.09+15.00%2281455.00-----
0.57+0.06+11.76%19239460.00141.870.00--6
0.56+0.10+21.74%34126465.00-----
0.51+0.08+18.60%1156470.00151.770.00--2
0.47+0.11+30.56%42451475.00145.760.00-11
0.38+0.05+15.15%332,436480.00140.470.00--10
0.320.00-7230485.00-----
0.300.00-11595490.00-----
0.30+0.05+20.00%53580495.00-----
0.25+0.02+8.70%881,220500.00-----
0.22+0.04+22.22%211,006505.00-----
0.210.00-81164510.00-----
0.19+0.02+11.76%216920515.00-----
0.15-0.01-6.25%3041,561520.00-----
0.16+0.02+14.29%2161,301525.00-----
0.14-0.01-6.67%1203,775530.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen