Deutsche Märkte öffnen in 8 Stunden 12 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,66-11,56 (-3,42%)
Börsenschluss: 4:00PM EDT

327,64 0,98 (0,30 %)
Nachbörse: 7:48PM EDT

In the money
Anzeigen:ListeStellage
Calls
30. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
111.74-1.96-1.72%1629220.005.47+1.70+45.09%23133
-----225.005.59+1.59+39.75%1142
91.500.00-66230.006.46+1.91+41.98%10100
110.990.00-3030235.004.540.00-17
101.380.00-3030240.007.73+2.32+42.88%634
95.080.00-43245.008.10+1.69+26.37%65135
104.800.00-225250.008.79+1.99+29.26%29627
-----251.006.910.00-1113
-----253.008.900.00--1
-----254.008.91+0.12+1.37%60
93.170.00-64255.007.310.00-254257
105.500.00--1256.006.560.00--1
87.550.00--0257.007.470.00-1159
-----259.0010.09+2.35+30.36%1228
83.210.00-22260.0011.10+2.55+29.82%25147
-----261.007.980.00-498602
-----262.0011.12+0.92+9.02%394111
-----263.0010.000.00--1
-----264.008.700.00-2285
91.500.00-1103265.007.910.00-413
76.370.00--1267.009.970.00--1
78.410.00-10268.00-----
68.54-5.71-7.69%16270.0012.88+2.88+28.80%14112
-----273.0014.070.00-114
-----274.0014.270.00-18
55.610.00--7275.0010.610.00-1168
-----276.0011.850.00--0
66.400.00-55277.0011.780.00-1505
70.350.00--0278.00-----
61.25+4.47+7.87%26280.0014.64+4.67+46.84%4618
66.870.00-22281.00-----
65.850.00--4282.0014.940.00-33
-----283.0014.170.00-14
57.52-12.43-17.77%11284.0010.910.00-11
62.000.00-360285.0012.870.00-14,493
75.320.00-11286.0015.370.00--5
-----287.0016.75+3.25+24.07%425
-----288.0019.240.00--2
-----289.0014.010.00-27
63.610.00-172290.0013.000.00-100115
-----291.0019.330.00-11
62.700.00-24292.0016.220.00-39
-----294.0016.690.00-106
49.29-18.84-27.65%809295.0014.660.00-117
-----296.0012.580.00--1
-----297.0018.340.00-11
-----298.0021.340.00-221
-----299.0015.500.00-17
46.42-11.27-19.54%226300.0020.65+4.80+30.28%25116,902
60.340.00-10301.0016.500.00-330
51.850.00--0302.0013.250.00-113
39.320.00-21303.0016.500.00-134
49.280.00--0304.0016.860.00-1718
48.460.00--0305.0020.740.00-127
46.160.00-611306.0018.130.00-240
36.600.00--3307.0018.990.00-1022
-----308.0018.250.00-119
52.030.00-242309.0026.790.00-55
38.77-13.77-26.21%1140310.0022.20+3.00+15.62%21290
34.010.00-2123311.0021.060.00--0
33.350.00-1315312.0022.24+3.53+18.87%112
32.700.00-21313.0022.880.00-118
32.060.00-482314.0019.130.00-310
46.850.00-218315.0023.95+6.38+36.31%140
46.910.00-426316.0017.090.00-7480
42.230.00-1620317.0017.000.00-1108
33.700.00-627318.0023.270.00-147
36.430.00-11319.0028.600.00-187
37.160.00-643320.0019.150.00-116,936
31.85-9.10-22.22%1838321.0018.840.00-130
47.000.00-58322.0022.340.00-213
27.300.00-190323.0019.890.00-129
29.99-5.36-15.16%2030324.0022.580.00-67
38.740.00-784325.0028.45+5.56+24.29%136
27.56-0.89-3.13%109326.0030.140.00-120
28.400.00-40327.0027.03+5.69+26.66%38
26.30-15.88-37.65%3320328.0028.44+9.23+48.05%413
26.38-16.57-38.58%14329.0029.96+0.46+1.56%10
25.70-9.17-26.30%1790330.0031.00+5.79+22.97%1264
25.04-4.62-15.58%111331.0028.91-0.14-0.48%60
33.090.00-3121332.0031.35+1.66+5.59%129
24.51-13.60-35.69%38333.0032.65+8.51+35.25%57
25.42-7.41-22.57%113334.0031.95+4.55+16.61%421
22.81-4.20-15.55%329335.0031.44+10.13+47.54%146
34.110.00-1436336.0028.160.00-122
25.350.00-16337.0033.220.00-13
25.540.00-180338.0028.610.00-127
25.610.00-474339.0028.490.00-722
20.93-3.86-15.57%272340.0035.75+6.05+20.37%31404
26.790.00-1211341.0027.330.00-19
18.97-4.81-20.23%353342.0027.620.00-18
18.41-4.29-18.90%114343.0025.140.00-117
19.61-6.34-24.43%1192344.0026.680.00-17
17.96-7.08-28.27%1267345.0037.70+9.01+31.40%1432
25.800.00-313346.0036.42+8.77+31.72%239
20.850.00-132347.0028.520.00-12
19.000.00-111348.0039.57+10.92+38.12%523
22.490.00-128349.0026.900.00-420
14.80-3.88-20.77%34929350.0040.30+7.38+22.42%305589
15.42-9.66-38.52%15351.00-----
14.10-10.34-42.31%196352.0040.74+9.65+31.04%17
24.350.00-310353.0027.650.00-23
19.470.00-1012354.0035.270.00-1010
13.76-9.11-39.83%2422355.0033.90-11.67-25.61%22
22.490.00-115356.0033.200.00-21
19.000.00-138357.0033.000.00--10
21.270.00-3022358.00-----
11.41-4.22-27.00%21359.00-----
10.98-2.86-20.66%4228360.0036.600.00-544
16.140.00-13361.0032.050.00--110
14.620.00-11362.00-----
16.650.00-286259363.0035.880.00-11
10.86-5.89-35.16%1762364.00-----
17.440.00-156158365.0045.530.00-1575
11.610.00-42240366.00-----
12.160.00-13368.0050.55+11.55+29.62%2828
11.600.00-22369.0051.230.00--0
9.400.00-10369370.0042.780.00-26
9.610.00-12371.00-----
12.820.00-12373.00-----
10.230.00-11374.00-----
6.12-1.85-23.21%2696375.0052.18+3.98+8.26%216
10.520.00-132376.00-----
10.260.00-1213377.00-----
8.430.00-3210379.00-----
9.120.00-1839380.00-----
8.000.00--1384.00-----
4.07-1.64-28.72%1137385.0062.120.00--1
3.61-0.89-19.78%1886390.0066.120.00-45
3.14-0.49-13.50%2487395.00-----
2.35-0.79-25.16%18645400.0075.60+10.93+16.90%1010
2.09-0.45-17.72%183515405.0084.370.00-10
1.75-1.05-37.50%293410.00-----
1.34-0.46-25.56%1189415.00-----
1.16-0.60-34.09%1,285112420.0093.430.00--0
0.97-0.28-22.40%503582425.00-----
0.88-0.17-16.19%1143430.00109.340.00--2
0.940.00-130435.00114.700.00--1
0.810.00-844440.00-----
0.58-0.09-13.43%316445.00-----
0.47-0.12-20.34%107154450.00-----
0.44-0.05-10.20%465455.00-----