Deutsche Märkte schließen in 1 Stunde 9 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
416,88+1,01 (+0,24%)
Ab 10:21AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
16. Juli 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
204.220.00--0185.000.110.00-201,474
-----190.000.110.00-36353
-----195.000.150.00-3641,080
191.170.00-10200.000.150.00-521,544
-----205.000.190.00-43822
168.880.00-113210.000.180.00-7219
162.080.00-11215.000.21+0.02+10.53%1281
154.810.00-32220.000.230.00-23,321
-----225.000.250.00-115706
179.600.00-34230.000.26-0.04-13.33%50827
-----235.000.300.00-20312
165.810.00--0240.000.380.00-1494
166.660.00-22245.000.350.00-1721
164.010.00-12250.000.400.00-4583,137
134.560.00--0255.000.420.00-1986
-----260.000.440.00-5985
-----265.000.510.00-2681,069
119.110.00-26270.000.55-0.01-1.79%621,566
-----275.000.600.00-21,818
113.910.00-20280.000.66+0.01+1.54%53,381
-----285.000.710.00-1042,539
119.750.00-375290.000.79+0.01+1.28%23,385
112.810.00-326295.000.840.00-501,067
115.510.00-626300.000.93+0.01+1.09%13,350
111.370.00-15301.000.930.00-3333
-----302.000.950.00-5878
-----303.000.99+0.02+2.06%81,374
-----304.000.990.00-13544
91.030.00-218305.001.010.00-27371
-----306.001.020.00-52191
-----307.001.040.00-41,129
-----308.001.060.00-7256
107.230.00-116309.001.110.00-10477
99.150.00-5397310.001.12-0.02-1.75%51,720
-----311.001.150.00-31,405
85.140.00-2013312.001.180.00-42,050
81.450.00--12313.001.200.00-2808
85.200.00-11314.001.220.00-21,159
82.150.00-10391315.001.230.00-312,338
73.520.00-2232316.001.280.00-33,914
74.500.00-21,723317.001.290.00-32,078
80.120.00-5251,202318.001.330.00-25,864
75.190.00-11,218319.001.340.00-1755
90.500.00-21,163320.001.35-0.03-2.17%3013,270
-----321.001.410.00-2631
75.380.00-30322.001.420.00-11,901
74.060.00-35323.001.450.00-1932
65.760.00-42324.001.480.00-21,005
76.020.00-139325.001.49-0.03-1.97%2012,527
-----326.001.560.00-2419
-----327.001.580.00-1763
86.820.00-18328.001.620.00-21,799
83.510.00-79329.001.660.00-471868
87.49+9.22+11.78%214330.001.690.00-3013,665
58.450.00-11331.001.68-0.05-2.89%11,450
65.530.00-10332.001.740.00-45497
78.470.00-13333.001.760.00-71114
65.930.00-38334.001.830.00-1153,099
65.570.00-1429335.001.870.00-5243,849
81.060.00-17336.001.920.00-84218
60.300.00-11337.001.960.00-2486
52.990.00-27338.002.010.00-52380
52.110.00-13339.002.040.00-21,333
75.900.00-1157340.002.06+0.02+0.98%314,908
56.150.00-16341.002.130.00-2959
67.360.00-7677342.002.14-0.05-2.28%1787
55.390.00-42343.002.230.00-4659
73.030.00-133344.002.290.00-22,715
69.300.00-20211345.002.25-0.06-2.60%12,341
46.600.00-3496346.002.380.00-2749
62.670.00-20114347.002.450.00-611,403
52.100.00-833348.002.480.00-942,154
47.650.00-24349.002.510.00-59448
67.330.00-707,679350.002.57+0.03+1.18%6017,243
41.880.00-423351.002.590.00-4213,374
47.710.00-115352.002.690.00-141,533
44.190.00-2020353.002.740.00-2233,251
45.870.00-138354.002.840.00-1851,053
60.850.00-20117355.002.900.00-355,416
42.610.00-2020356.002.970.00-21125
57.260.00-18357.003.060.00-4840
53.470.00-1762358.003.030.00-32,574
40.100.00-53465359.003.12-0.07-2.19%6716
57.410.00-2163360.003.12-0.07-2.19%28,073
33.610.00-323361.003.350.00-1494
52.000.00-290362.003.430.00-31,378
49.070.00-10102363.003.500.00-1820
40.740.00-6133364.003.570.00-5849
53.760.00-1681365.003.54-0.03-0.84%12,374
34.590.00-174366.003.770.00-61,957
43.990.00-296367.003.860.00-2828
35.320.00-451368.003.920.00-1,8023,017
43.130.00-175369.004.000.00-2942,576
50.11+1.11+2.27%1415370.004.00-0.04-0.99%51511,214
46.150.00-183371.004.16+0.08+1.96%3754
43.420.00-1109372.004.300.00-171,138
38.600.00-181373.004.290.00-261,341
44.930.00-251374.004.460.00-471,086
44.300.00-6977375.004.550.00-2143,695
41.890.00-42,624376.004.62-0.12-2.53%105,102
42.360.00-3186377.004.860.00-201,031
41.180.00-40207378.004.840.00-312,789
37.770.00-21,620379.005.090.00-212,737
40.80+0.85+2.13%21,614380.005.10+0.01+0.20%1,00311,710
30.090.00-11678381.005.23-0.05-0.95%1191,480
33.520.00-1212382.005.300.00-231,547
38.17+5.44+16.62%3899383.005.26-0.33-5.90%20881
34.540.00-12432384.005.680.00-112,355
36.120.00-67,136385.005.65-0.09-1.57%1012,359
31.530.00-21,292386.005.85-0.03-0.51%62,099
33.550.00-32,457387.006.000.00-471,882
29.380.00-11,282388.006.670.00-2,4602,918
31.700.00-211,391389.006.360.00-641,455
31.700.00-1226,070390.006.33-0.16-2.47%139,755
29.960.00-31,434391.006.51-0.26-3.84%21,964
30.000.00-273,006392.006.960.00-7061,860
28.870.00-142,617393.006.940.00-41,859
26.680.00-31,189394.007.130.00-2682,636
27.55+0.02+0.07%43,222395.007.38+0.09+1.23%264,764
27.53+1.30+4.96%11,585396.007.830.00-5290
26.73+0.80+3.09%82,063397.007.680.00-3531,221
24.370.00-122,736398.007.910.00-391,334
22.360.00-12,162399.008.290.00-76611
23.66+0.37+1.59%1655,511400.008.37-0.03-0.36%496,671
21.890.00-72932401.008.720.00-96682
21.560.00-31,907402.008.81-0.14-1.56%21,077
21.060.00-3041,697403.009.020.00-9352
20.200.00-66960404.009.450.00-512820
20.30+0.71+3.62%303,721405.009.20-0.45-4.66%202,337
18.360.00-161,810406.009.990.00-5151,422
18.67+0.55+3.04%152,108407.0010.240.00-5331,417
17.540.00-621,933408.0010.15-0.55-5.14%26948
16.650.00-1993,963409.0010.860.00-67850
16.29+0.12+0.74%4214,361410.0010.95-0.21-1.88%3008,242
15.62+0.36+2.36%163,750411.0010.97-0.55-4.77%42,018
15.35+0.69+4.71%184,211412.0011.45-0.23-1.97%321,328
14.18+0.26+1.87%512,256413.0011.76-0.50-4.08%11,007
14.07+0.68+5.08%212,429414.0012.10-0.26-2.10%22,153
12.94+0.36+2.86%764,239415.0012.51-0.31-2.42%121,234
12.48+0.36+2.97%1511,375416.0013.10-0.16-1.21%1161,374
11.82+0.29+2.52%46913417.0013.54-0.16-1.17%421,251
11.15+0.27+2.48%561,345418.0013.68-0.32-2.29%1666
10.250.00-3451,596419.0014.18-0.60-4.06%5741
10.02+0.21+2.14%1406,209420.0014.93+0.02+0.13%65902
9.50+0.56+6.26%2022,107421.0015.740.00-23238
9.08+0.14+1.57%11,252422.00-----
8.87+0.49+5.85%21,032423.0018.230.00-3031
8.42+0.46+5.78%11,425424.0016.950.00-111
7.390.00-2035,932425.0017.10-0.59-3.34%254
6.670.00-17394426.0018.470.00-59
7.15+0.58+8.83%11,462427.00-----
6.75+0.59+9.58%381,266428.0018.77-13.59-42.00%17
5.530.00-311,757429.0027.470.00-17
5.51+0.10+1.85%124,940430.0020.20-0.57-2.74%118
5.34+0.31+6.16%2348431.00-----
5.16+0.37+7.72%2263432.00-----
4.440.00-4,7455,018433.00-----
4.54+0.39+9.40%24,972434.00-----
4.00+0.12+3.09%42,648435.0024.160.00-23
3.89+0.34+9.58%12,121436.00-----
3.67+0.19+5.46%11729437.00-----
3.26+0.23+7.59%1661,576438.00-----
2.910.00-1936439.0031.750.00--3
2.84+0.09+3.27%123,480440.0028.420.00-103,034
2.060.00--2442.00-----
2.50+0.48+23.76%204443.0034.370.00-21
2.130.00-8495444.00-----
1.97-0.03-1.50%11,226445.00-----
1.790.00-100100446.00-----
1.590.00-8486447.00-----
1.580.00-125448.00-----
1.450.00-248249449.00-----
1.40-0.03-2.10%438,586450.0037.010.00-12,533
1.03+0.03+3.00%1368,801455.0042.010.00-1816
0.70+0.01+1.45%31,332460.0046.720.00-349
0.500.00-26304465.0052.600.00-35
0.360.00-251,493470.0083.310.00--1
0.280.00-8812475.0092.050.00--0
0.220.00-24,120480.0090.760.00-1654
0.160.00-85996485.0092.900.00--2
0.140.00-4444490.00102.630.00-23
0.100.00-1252495.00103.240.00-51
0.080.00-121,474500.00-----
0.070.00-156417505.00117.500.00-10
0.060.00-1401510.00-----
0.050.00-42365515.00-----
0.040.00-159648520.00-----
0.040.00-1482525.00-----
0.040.00-100137530.00-----
0.060.00-49535.00-----
0.040.00-25259540.00-----
0.040.00-30225545.00-----
0.020.00-25448550.00173.430.00--1
0.020.00-10269555.00-----
0.020.00-5634560.00176.800.00-11