Deutsche Märkte schließen in 24 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
415,88+3,61 (+0,88%)
Ab 11:06AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
30. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
194.500.00-22220.000.140.00-513,136
168.460.00--2225.000.140.00-12,244
164.100.00-511230.000.150.00-204,040
150.300.00-10235.000.170.00-20320
154.770.00-115118240.000.180.00-386,529
128.000.00-23245.000.180.00-604,788
135.850.00-44250.000.230.00-230,422
-----251.000.270.00-4404
148.080.00-2010252.000.200.00-70784
-----253.000.250.00-2608
116.200.00-1818254.000.230.00-1431,445
127.410.00-210255.000.250.00-1556
97.600.00-11256.000.230.00-21,680
136.730.00-32257.000.240.00-9469
-----258.000.280.00-3382
-----259.000.290.00-2438
134.110.00-88260.000.260.00-3835
-----261.000.250.00-4820
-----262.000.240.00-11,702
-----263.001.350.00-15620
-----264.000.380.00-2402
119.680.00-392265.000.310.00-11,269
-----266.000.310.00-236323
105.180.00-11267.000.800.00-361380
78.410.00-10268.000.700.00-24253
-----269.000.390.00-69388
144.500.00-113270.000.290.00-51,826
-----271.000.360.00-1386
-----272.000.36+0.03+9.09%5539
-----273.000.510.00-236379
119.520.00--1274.000.360.00-32,305
85.290.00-18275.000.400.00-21,565
-----276.000.460.00-236660
66.400.00-55277.000.410.00-1290
104.100.00-11278.000.380.00-3200
-----279.000.470.00-254,330
108.320.00-19280.000.40-0.01-2.44%619,473
101.900.00-23281.000.530.00-236242
93.800.00-14282.000.550.00-1373
-----283.000.470.00-1455
57.520.00-11284.000.440.00-18500
130.430.00-468285.000.500.00-265,025
75.320.00-11286.000.470.00-1648
92.740.00-11287.000.590.00-1916
-----288.000.49-0.03-5.77%10400
-----289.000.500.00-1821
125.850.00-171290.000.540.00-2651,209
-----291.000.54-0.25-31.65%1866
95.560.00-19292.000.990.00-1711,159
-----293.000.600.00-21,293
-----294.000.570.00-31,242
120.170.00-8018295.000.580.00-1819
-----296.000.870.00-1387
78.790.00--44297.000.630.00-8535
77.950.00-114298.000.580.00-20478
69.250.00-20299.000.520.00-503,314
111.320.00-265300.000.58-0.08-12.12%4927,746
100.050.00-310301.000.660.00-3490
91.670.00-22302.000.700.00-21,630
104.770.00-1617303.000.600.00-51,223
49.280.00--0304.000.600.00-51,431
101.590.00-126305.000.64-0.08-11.11%701,359
81.510.00-211306.000.740.00-391,612
90.810.00-45307.000.67-0.07-9.46%11,720
85.050.00-312308.000.650.00-701,464
92.030.00-439309.000.770.00-8760
105.630.00-2375310.000.800.00-89,265
85.180.00-100101311.000.820.00-101,283
84.290.00-307308312.000.890.00-21,260
83.770.00-120124313.000.830.00-1604
79.620.00-247183314.000.750.00-11,131
83.250.00-1115315.000.860.00-21,742
77.930.00-2546316.000.950.00-862,667
96.100.00-10317.001.040.00-31,350
81.470.00-1029318.001.020.00-591,373
72.820.00-70319.001.000.00-11,788
95.280.00-1113320.000.91-0.07-7.14%1120,891
86.380.00-18840321.000.830.00-22985
86.630.00-17322.000.94-0.10-9.62%22,311
62.000.00-193323.001.000.00-12,023
86.860.00-1716324.000.98-0.04-3.92%101,721
87.670.00-1151325.001.130.00-1311,679
68.770.00-29326.001.250.00-1545
64.320.00-115327.001.090.00-1541
83.560.00-138328.001.240.00-1201,440
47.910.00-38329.001.200.00-241,100
84.580.00-1223330.001.10-0.20-15.38%642,335
64.510.00-211331.001.310.00-2350
35.150.00-3121332.001.270.00-200769
79.670.00-136333.001.380.00-101,224
63.010.00-315334.001.23+0.10+8.85%10401
80.990.00-191268335.001.370.00-54,877
80.130.00-9465336.001.35-0.14-9.40%166984
79.460.00-1925337.001.29-0.30-18.87%51,761
74.690.00-470338.001.320.00-1944
42.490.00-3060339.001.590.00-61,258
73.790.00-2351340.001.47-0.30-16.95%71,392
74.880.00-8210341.001.680.00-9598
73.910.00-3789342.001.650.00-45634
73.250.00-47343.001.400.00-122541
55.000.00-1188344.001.730.00-29323
71.160.00-42220345.001.64-0.14-7.87%183,288
62.870.00-223346.001.830.00-8304
69.650.00-234347.001.590.00-10338
48.180.00-110348.001.690.00-51369
67.650.00-1835349.002.140.00-3345
65.19+0.50+0.77%12,241350.001.85-0.30-13.95%1313,869
59.020.00-111351.002.110.00-16289
62.640.00-2129352.002.260.00-52430
61.810.00-246353.002.310.00-115549
45.850.00-348354.002.380.00-1600
59.980.00-11,426355.001.99-0.40-16.74%72,714
60.680.00-41113356.002.18-0.16-6.84%2810
59.710.00-1883357.002.580.00-2001,244
59.550.00-38106358.002.080.00-491,261
43.000.00-162359.002.210.00-261,386
54.400.00-11,121360.002.680.00-3431,987
56.390.00-2852361.002.850.00-91,418
55.430.00-2852362.002.740.00-561,220
54.470.00-10358363.002.880.00-21,240
49.930.00-1755364.003.060.00-131,173
49.000.00-3236365.002.95-0.34-10.33%111,921
49.300.00-10307366.002.91-0.17-5.52%1405
32.430.00-1185367.002.92-0.33-10.15%3363
34.600.00-1193368.002.740.00-11,091
47.890.00-12535369.003.380.00-231,882
45.840.00-19434370.003.39-0.22-6.09%1013,401
46.140.00-8131371.003.560.00-532,948
45.680.00-2128372.003.39-0.32-8.63%101,324
45.000.00-62267373.003.820.00-901,561
41.430.00-1247374.003.36-0.48-12.50%814,090
43.26+0.31+0.72%1458375.004.100.00-3522,136
42.660.00-3185376.003.96-0.18-4.35%13,022
41.740.00-1165377.004.210.00-82,731
39.710.00-24242378.004.280.00-233,070
40.800.00-1305379.004.350.00-291,876
40.000.00-11,069380.004.21-0.49-10.43%63,048
35.550.00-1082,018381.004.10-0.71-14.76%1351,889
36.010.00-200600382.004.990.00-142,644
35.540.00-50405383.004.910.00-6872
32.020.00-11,024384.005.310.00-51,453
35.000.00-201,552385.004.83-0.46-8.70%232,240
33.380.00-20236386.005.480.00-581,481
31.670.00-2001,280387.005.550.00-841,911
30.21-1.19-3.79%1871388.005.730.00-261,336
30.350.00-1001,194389.005.710.00-56432
28.70+0.05+0.17%101,427390.005.28-0.90-14.56%458,159
28.750.00-1627391.005.140.00-31,339
26.880.00-11,340392.005.450.00-1724
27.550.00-21,896393.006.10-1.11-15.40%34,624
24.470.00-333,511394.006.45-0.53-7.59%12,915
24.940.00-261,583395.006.44-0.66-9.30%485,985
24.540.00-1237396.007.430.00-2185,577
24.710.00-61,406397.006.51-1.21-15.67%2002,515
21.450.00-2791398.008.170.00-4824,687
22.100.00-52,205399.007.44-0.96-11.43%1011,655
21.02+1.07+5.36%77,024400.007.07-1.20-14.51%6307,362
18.850.00-1392401.008.070.00-1611,629
19.870.00-2268402.008.810.00-11,514
19.770.00-371,370403.009.600.00-144689
18.420.00-10603404.008.58-0.69-7.44%1536
16.200.00-3866405.009.680.00-3981,631
16.34-1.15-6.58%11,260406.009.930.00-88631
15.860.00-1882407.008.81-1.44-14.05%9246
14.100.00-98779408.0010.690.00-112649
14.26+0.91+6.82%13,882409.0010.500.00-30248
14.01+1.17+9.11%474,021410.009.71-1.51-13.46%677,270
13.01+0.66+5.34%592,121411.0012.100.00-27773
12.16+0.65+5.65%91,952412.0010.79-1.28-10.60%331,066
11.72+0.68+6.16%65,456413.0011.17-1.21-9.77%254305
11.04+0.90+8.88%3511,419414.0011.58-0.90-7.21%49344
10.75+1.06+10.94%423,688415.0011.46-1.64-12.52%29620
10.14+0.84+9.03%12956416.0012.85-0.95-6.88%1426
8.90+0.19+2.18%11,364417.0011.530.00-1177
8.54+0.59+7.42%21,755418.0014.750.00-1015
8.13+0.61+8.11%142,048419.0015.030.00-1311
7.84+0.81+11.52%1754,164420.0013.70-1.93-12.35%33120
6.440.00-64661421.0015.720.00-5250
6.68+0.59+9.69%42,202422.00-----
6.34+0.46+7.82%62,204423.00-----
5.39-0.22-3.92%101,911424.0018.650.00--2
5.50+0.42+8.27%222,634425.0017.000.00-172
4.460.00-692,557426.0017.130.00-2313
4.260.00-4121,913427.0016.760.00-18
4.590.00-43,038428.00-----
4.360.00-1376429.00-----
3.57+0.32+9.85%174,057430.0021.760.00-1358
3.40+0.45+15.25%12294431.00-----
2.700.00-6819432.0020.650.00--0
2.470.00-101117433.0025.270.00--4
2.430.00-10148434.00-----
2.27+0.09+4.13%94,016435.0049.670.00-79
1.990.00-6142436.00-----
2.00+0.22+12.36%8194437.00-----
1.580.00-94169438.00-----
1.640.00-10201439.00-----
1.52+0.19+14.29%901,553440.0029.540.00-5335
1.39+0.19+15.83%29378441.0030.000.00-21
1.150.00-168186442.00-----
1.15+0.11+10.58%10206443.00-----
1.05+0.09+9.37%63166444.00-----
0.850.00-102,111445.0034.560.00-145
0.87-0.06-6.45%272446.00-----
0.850.00-241514447.00-----
0.800.00-143544448.00-----
0.940.00-2190449.00-----
0.56+0.03+5.66%11,983450.0040.520.00-119
0.500.00-513451.00-----
0.550.00-38452.00-----
0.500.00-44453.0039.900.00--5
0.550.00-4521455.0065.000.00--0
0.250.00-63796460.0046.700.00-22
0.200.00-1125465.0066.700.00-13
0.130.00-72647470.0063.380.00-2020
0.110.00-87331475.0068.330.00-2021
0.07-0.01-12.50%5626480.00-----
0.050.00-4179485.0097.900.00---
0.050.00-11545490.00123.600.00-11
0.040.00-25130495.00-----
0.030.00-1231,035500.0094.400.00-14