Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
375,70-2,76 (-0,73%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Calls
30. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
149.200.00-22220.001.50+0.19+14.50%20497
107.040.00--2225.001.440.00-1165
144.780.00-29230.001.79+0.19+11.87%12,584
110.990.00-3030235.001.90+0.04+2.15%2213
137.750.00-232240.002.07+0.21+11.29%12539
128.000.00-23245.002.18+0.15+7.39%1200
120.180.00-429250.002.53+0.28+12.44%2846
-----251.002.340.00-54190
119.110.00-111252.002.69+0.39+16.96%14
-----253.002.320.00-2656
116.200.00-1818254.002.72+0.37+15.74%18217
123.10+1.50+1.23%134255.002.300.00-2259
97.600.00-11256.009.410.00-389390
87.550.00--0257.002.600.00-50209
-----258.002.650.00-4873
-----259.002.600.00-1380
111.170.00-45260.002.99+0.25+9.12%12658
-----261.002.830.00-23717
-----262.002.880.00-461,645
-----263.002.930.00-2393
-----264.002.950.00-22305
109.270.00-10089265.003.20+0.05+1.59%7185
-----266.004.300.00-75
105.180.00-11267.003.110.00-2122
78.410.00-10268.003.140.00-2251
-----269.004.300.00--10
105.260.00-39270.003.72+0.55+17.35%3416
-----271.007.280.00-183183
-----273.003.630.00-116
-----274.0014.270.00-18
85.290.00-18275.003.82+0.32+9.14%20293
-----276.003.640.00-25
66.400.00-55277.003.750.00-1507
104.100.00-11278.004.040.00--0
-----279.003.780.00-122
100.18+5.14+5.41%19280.004.35+0.53+13.87%51,765
85.740.00-13281.004.36+0.10+2.35%32
79.050.00-44282.003.850.00-4374
-----283.007.400.00-471410
57.520.00-11284.005.700.00-1618
98.830.00-163285.004.160.00-74,525
75.320.00-11286.004.470.00-210
92.740.00-11287.004.650.00-1743
-----288.0019.240.00--2
-----289.005.050.00-122
80.140.00-263290.004.94+0.07+1.44%103304
-----291.005.280.00-34
70.840.00-15292.005.09+0.17+3.46%176
-----293.005.32+0.58+12.24%16
-----294.006.600.00-418
76.610.00-290295.004.840.00-1047
-----296.007.170.00-8102
78.790.00--44297.005.290.00-139
77.950.00-114298.005.360.00-3364
69.250.00-20299.005.460.00-101144
77.770.00-1075300.006.30+0.66+11.70%11612,489
76.000.00-68301.005.750.00-1146
51.850.00--0302.005.580.00-13113
48.070.00--2303.007.100.00-1248
49.280.00--0304.005.900.00-5749
70.010.00-15305.006.75+0.82+13.83%291
66.070.00-211306.005.990.00-1350
36.600.00--3307.008.410.00-5109
67.620.00-75308.006.420.00-21,058
52.030.00-242309.006.550.00-120
71.25+2.27+3.29%1122310.007.10+0.40+5.97%7402
65.630.00-123311.007.11+0.07+0.99%4203
69.860.00-115312.006.810.00-1603
67.120.00-14313.007.44+0.80+12.05%1561
32.060.00-482314.007.57+0.53+7.53%11,021
67.300.00-2177315.007.88+1.06+15.54%40792
57.730.00-1826316.007.030.00-1123
67.850.00-333317.008.04+0.67+9.09%8183
60.810.00-631318.008.970.00-1695
36.430.00-11319.008.120.00-109202
65.300.00-3117320.008.33+0.17+2.08%4917,141
56.930.00-3825321.007.670.00-3155
65.410.00-10322.009.18+0.73+8.64%1082,115
61.51+8.52+16.08%7393323.009.34+1.15+14.04%121535
63.260.00-11,031324.008.480.00-240588
62.850.00-1163325.0010.19+1.93+23.37%11389
28.310.00-18326.009.140.00-9128
48.230.00-14327.008.930.00-120253
49.140.00-138328.008.860.00-1036
47.910.00-38329.009.040.00-140603
58.070.00-4223330.0010.38+1.36+15.08%40778
47.970.00-110331.0010.620.00-5138
35.150.00-3121332.0012.500.00-131
50.030.00-144333.0011.06+1.43+14.85%2072
49.330.00-215334.0010.820.00-1114
52.960.00-1249335.0011.24+1.22+12.18%1252
43.880.00-1436336.0010.060.00-187
50.480.00-28337.0017.720.00-1113
42.700.00-175338.0011.400.00-878
42.490.00-3060339.0010.790.00-130
49.040.00-1361340.0011.83+1.03+9.54%4960
41.130.00-1213341.0011.250.00-3260
39.200.00-486342.0014.170.00-66
46.500.00-17343.0011.710.00-832
46.700.00-1188344.0011.820.00-80101
42.85-1.37-3.10%378345.0013.10+1.22+10.27%216283
41.110.00-523346.0012.120.00-262
37.210.00-635347.0014.26+1.65+13.08%35
37.620.00-18348.0013.52+1.15+9.30%211255
35.270.00-227349.0016.360.00-2140
39.58-1.92-4.63%151,681350.0014.05+0.75+5.64%1689,670
29.580.00-1411351.0015.59+2.03+14.97%211
28.420.00-1130352.0015.24+1.37+9.88%815
37.61-1.77-4.49%147353.0015.39+1.42+10.16%4133
37.750.00-30354.0015.53+1.63+11.73%515
35.50-2.51-6.60%2128355.0015.27+0.47+3.18%101,044
36.990.00-166356.0014.880.00-128
30.290.00-182357.0014.820.00-219
28.180.00-765358.0014.570.00-2603
29.440.00-15062359.0016.990.00-10
33.650.00-3958360.0016.63+1.19+7.71%30396
30.150.00-856361.0016.85+1.41+9.13%2157
32.120.00-136362.0016.200.00-735
31.240.00-8319363.0017.890.00-412
30.600.00-1764364.0018.58-5.87-24.01%107
30.000.00-5207365.0018.09+1.44+8.65%16484
29.690.00-1302366.0017.550.00-183
27.540.00-1183367.0017.900.00-1127
26.60-1.60-5.67%1179368.0018.92+0.96+5.35%22140
27.320.00-12505369.0020.50+2.84+16.08%21,298
25.25-0.95-3.63%60429370.0020.80+2.80+15.56%1003,787
26.280.00-11120371.0021.55+3.28+17.95%3351
23.81-0.24-1.00%284372.0021.00+1.73+8.98%5850
22.34-1.56-6.53%1182373.0020.84+1.74+9.11%1768
21.84-1.82-7.69%9166374.0019.450.00-113
20.69-2.12-9.29%22404375.0022.07+2.74+14.17%37125
21.05-1.75-7.68%451376.0022.47+2.17+10.69%20
20.18-2.05-9.22%285377.0022.11+1.12+5.34%1691
19.42-1.28-6.18%19126378.0023.72+2.20+10.22%1011,054
19.11-1.99-9.43%22305379.0023.10+1.85+8.71%25682
18.55-1.38-6.92%921,051380.0024.50+2.82+13.01%181,589
19.760.00-1536381.0021.730.00-330
17.35-1.04-5.66%2324382.0021.780.00-80
18.250.00-32182383.0029.920.00-11
17.560.00-2525384.0023.100.00-212
15.29-1.81-10.58%31,151385.0023.670.00-114
16.370.00-113386.0023.720.00-123
14.35-1.60-10.03%1528387.0025.600.00-830
14.47-0.73-4.80%278388.0024.920.00-526
15.010.00-1433389.0025.930.00--0
12.65-1.85-12.76%1462390.0027.70+2.22+8.71%287
12.220.00-3035391.0027.310.00--0
11.72-1.47-11.14%40392.0027.830.00--0
12.280.00-655423393.0028.150.00-10
11.31-1.09-8.79%21,432394.0027.240.00-100
9.86-1.93-16.37%2528395.0028.500.00-624
9.88-1.52-13.33%47396.00-----
10.880.00-2034397.00-----
10.310.00-1115398.00-----
10.070.00-5363399.0032.72+2.20+7.21%27
7.90-1.18-13.00%4286,029400.0032.070.00-1026
8.04-1.32-14.10%18401.00-----
8.820.00-14402.0045.040.00--3
5.160.00--1403.0045.790.00--3
8.180.00-6061404.00-----
6.29-1.24-16.47%3333405.0040.310.00-11
6.860.00-2026406.00-----
4.700.00-13407.00-----
6.940.00-10408.00-----
5.04-1.08-17.65%1258410.00-----
4.650.00-21175415.0052.310.00-22
3.04-0.48-13.64%211,536420.0056.650.00-22
2.25-0.42-15.73%171,145425.0061.000.00-20
1.77-0.45-20.27%21299430.00109.340.00--2
1.34-0.34-20.24%20525435.00114.700.00--1
1.00-0.31-23.66%213156440.0064.260.00-10
0.82-0.22-21.15%119445.0069.010.00-10
0.63-0.18-22.22%2518450.00-----
0.50-0.12-19.35%9437455.00-----
0.37-0.13-26.00%13144460.0082.380.00-11
0.31-0.04-11.43%577465.0098.750.00-11
0.28-0.03-9.68%999470.00-----
0.21-0.05-19.23%4240475.0098.180.00-10
0.21-0.01-4.55%334480.00-----
0.16-0.01-5.88%40485.00-----