Deutsche Märkte schließen in 55 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
415,02+2,75 (+0,67%)
Ab 10:35AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
17. September 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
274.620.00---115.000.090.00-773,214
135.650.00-11120.000.100.00-132,588
-----125.000.120.00-3084,007
204.300.00-130130.000.140.00-1002,654
193.330.00-11135.000.140.00-11,431
173.830.00-1000140.000.170.00-3981,935
238.890.00-11145.000.190.00-151,160
184.500.00-20150.000.220.00-23,271
176.380.00-11155.000.240.00-11,340
-----160.000.260.00-11,158
-----165.000.280.00-45873
202.090.00-30170.000.260.00-12,211
216.400.00-22175.000.320.00-5575
212.730.00-250180.000.340.00-1998
186.870.00--0185.000.37-0.04-9.76%11,754
202.990.00-251190.000.400.00-2,0017,281
198.270.00-150195.000.480.00-612,134
211.690.00-112200.000.48-0.02-4.00%37,339
188.250.00-100205.000.500.00-5736
202.010.00-13210.000.540.00-7969
178.010.00-50215.000.640.00-51402
169.500.00-159220.000.620.00-31,780
190.350.00-1105225.000.750.00-11,118
175.000.00-481230.000.720.00-22,779
180.500.00-1339235.000.900.00-35,941
178.240.00-2165240.000.870.00-310,005
147.550.00-1104245.000.900.00-87,044
165.940.00-12391250.001.010.00-1412,324
135.100.00-4967255.001.100.00-22,990
148.970.00-3922260.001.250.00-1,3023,740
151.010.00-16610265.001.38+0.08+6.15%16,358
137.970.00-2429270.001.590.00-410,276
140.500.00-41,190275.001.470.00-14,845
132.890.00-14918280.001.76-0.05-2.76%147,264
123.590.00-11,269285.001.730.00-12,390
127.900.00-11,705290.002.140.00-223,751
118.470.00-1520295.002.390.00-32,103
120.030.00-21298.002.130.00-1952
56.050.00-13299.002.170.00-1764
114.300.00-121,232300.002.40-0.16-6.25%437,355
89.100.00-30301.002.250.00-14,445
64.000.00-22302.002.280.00-12,469
-----303.002.320.00-13,894
76.200.00-11304.002.360.00-15,764
113.230.00-102,525305.002.410.00-19,811
-----306.002.450.00-11,137
101.750.00-13307.002.490.00-12,343
77.860.00-56308.002.530.00-11,844
-----309.002.580.00-12,677
103.500.00-12,453310.003.040.00-3,8888,004
-----311.002.660.00-12,990
90.720.00-718312.002.710.00-34,812
56.780.00-191265313.002.760.00-12,785
55.650.00-149314.003.360.00-132,748
102.450.00-11,264315.002.860.00-64,558
81.800.00-2220316.003.360.00-281,275
93.800.00-3786317.003.39+0.01+0.30%804,135
97.230.00-273318.003.020.00-21,292
90.080.00-499319.003.530.00-101,489
95.100.00-141,110320.003.600.00-3815,041
80.350.00--10321.003.180.00-61,111
93.630.00-214322.003.720.00-131,829
79.290.00-158323.003.290.00-13,396
86.140.00-1233324.003.350.00-12,318
94.000.00-11,701325.003.790.00-1,04119,097
75.000.00-132326.004.020.00-71,282
66.270.00-49304327.004.150.00-6887
68.630.00-35328.003.790.00-32,126
64.150.00-12257329.003.690.00-53,058
89.470.00-31,231330.004.04-0.36-8.18%123,800
62.400.00-189331.004.130.00-627,194
61.630.00-1322332.004.110.00-865,377
50.350.00-1184333.004.140.00-31,460
68.010.00-1093334.004.330.00-678,067
83.260.00-22,182335.004.550.00-28,036
59.530.00-423336.004.920.00-6645
52.370.00-1619337.004.960.00-23,180
56.560.00-110338.004.580.00-805,065
79.240.00-113339.004.660.00-651,448
79.200.00-32,332340.004.80-0.35-6.80%110,160
68.450.00-354341.004.860.00-3743,319
50.670.00-1130342.005.020.00-64872
75.670.00-5222343.005.010.00-1633
76.250.00-100344.005.140.00-1563,231
71.450.00-284,501345.005.180.00-264,338
65.290.00-17152346.004.950.00-11,785
70.840.00-38450347.005.370.00-13797
48.050.00-2255348.005.58+0.22+4.10%101,791
72.540.00-134349.005.83-0.22-3.64%151,960
69.710.00-12,631350.005.78-0.36-5.86%8146,596
50.510.00-1220351.005.920.00-4912
45.690.00-3398352.006.300.00-1221,779
66.850.00-543353.006.100.00-1681,316
64.400.00-8357354.006.100.00-1252,869
66.050.00-110,316355.007.020.00-8912,422
39.140.00-1220356.007.120.00-79976
50.720.00-10358357.007.100.00-581724
49.750.00-13229358.007.370.00-821,152
42.380.00-2433359.007.510.00-97655
58.140.00-23,297360.006.88-0.64-8.51%14421,048
46.910.00-2121361.007.510.00-10918
58.880.00-1332362.007.880.00-444,389
58.130.00-1210363.007.210.00-572,628
50.600.00-1312364.007.500.00-51,529
55.00+0.81+1.49%15,854365.008.040.00-1329,807
48.300.00-1274366.008.120.00-1742,304
56.350.00-30295367.008.310.00-2421,401
46.430.00-2344368.008.630.00-125822
43.630.00-2298369.008.790.00-178823
48.920.00-61,943370.008.790.00-1,3046,746
50.750.00-10217371.008.920.00-1931,405
50.150.00-15424372.008.930.00-1442,230
49.330.00-1355373.009.290.00-2802,392
48.580.00-150239374.009.230.00-791,340
47.600.00-13,552375.009.32-0.23-2.41%35,013
26.810.00-2715376.009.600.00-2941,551
46.140.00-1860377.009.49-0.45-4.53%602,746
44.750.00-2710378.0010.130.00-1453,399
44.890.00-3501,080379.009.920.00-2573,040
41.070.00-420,573380.009.99-0.78-7.24%511,644
41.270.00-11,260381.0010.700.00-1602,131
41.720.00-15910382.0011.130.00-1592,460
41.130.00-1464383.0011.140.00-602,529
40.650.00-11796384.0011.240.00-2463,655
39.220.00-105,256385.0010.97-0.51-4.44%1014,923
37.000.00-30406386.0011.770.00-911,798
36.130.00-32,311387.0011.910.00-963,560
36.790.00-10264388.0011.48-0.64-5.28%11,615
37.020.00-5565389.0012.210.00-1251,501
33.540.00-214,906390.0011.89-0.55-4.42%3005,678
34.970.00-350725391.0012.800.00-1832,673
33.600.00-22,141392.0013.010.00-1965,617
31.450.00-1877393.0013.00-0.33-2.48%1862,467
32.540.00-10825394.0013.510.00-1284,606
31.040.00-1112,705395.0013.40-0.41-2.97%611,959
30.420.00-133,111396.0013.64-0.56-3.94%122,312
28.78+0.39+1.37%12,573397.0014.02-0.65-4.43%143,016
27.230.00-133,045398.0014.660.00-834,197
26.450.00-391,088399.0014.11-0.65-4.40%82,346
26.61+0.31+1.18%17,377400.0014.82-0.49-3.20%36,647
25.500.00-31,913401.0014.65-0.70-4.56%8671
25.980.00-51,846402.0015.53+0.02+0.13%31,278
25.650.00-4652403.0016.240.00-2151,245
24.460.00-18497404.0015.60-1.20-7.14%11,186
23.34+0.15+0.65%23,170405.0016.890.00-1612,061
22.35-1.30-5.50%11,109406.0017.460.00-5831,399
21.650.00-53809407.0017.820.00-47354
21.68+0.97+4.68%100248408.0017.960.00-322477
21.05+1.17+5.89%16551409.0017.860.00-581,501
20.37+0.62+3.14%717,348410.0017.55-0.91-4.93%12,954
19.60+1.19+6.46%36330411.0017.90-0.91-4.84%61,388
19.10+1.12+6.23%52,108412.0018.33-0.98-5.08%293,435
17.890.00-253644413.0018.96-0.76-3.85%3750
17.220.00-6481,675414.0020.040.00-1,0172,366
16.94+0.63+3.86%73,768415.0019.44-1.04-5.08%152,579
15.480.00-3932,224416.0021.100.00-1291,607
15.950.00-2021,498417.0021.690.00-114405
14.770.00-3251,301418.0022.230.00-28152
13.830.00-411,440419.0023.010.00-20321
14.29+0.81+6.01%1021,974420.0021.55-0.85-3.79%2664
13.74+0.96+7.51%52,943421.0025.110.00-1010
13.20+0.90+7.32%62,827422.0022.130.00-111
11.690.00-795,299423.0024.420.00-278
11.510.00-1161,930424.0025.680.00--10
11.270.00-1775,491425.0024.00-0.65-2.64%2944
10.560.00-165747426.0046.100.00--0
9.950.00-114664427.0024.730.00-515
9.450.00-108138428.0025.050.00--10
9.780.00-50101429.0025.800.00-111
9.30+0.54+6.16%85,694430.0027.770.00-452
8.86+0.62+7.52%8402431.00-----
9.240.00-140170432.0026.440.00--2
8.120.00-47150433.00-----
6.950.00-2138,174435.0029.700.00-513
7.240.00-1380436.00-----
6.150.00--1439.00-----
5.75+0.42+7.88%1016,023440.0031.760.00-2,0001,555
5.350.00--1,003442.00-----
4.980.00-188249443.00-----
4.48-0.16-3.45%58518444.00-----
4.33-0.05-1.14%53,838445.0043.600.00-172
4.450.00-11158446.00-----
3.700.00-84125447.00-----
3.910.00-63252448.00-----
3.310.00-275365449.00-----
3.30+0.12+3.77%315,094450.0039.420.00-14,667
3.010.00-5252451.00-----
2.630.00-12,223455.0044.970.00-24
1.790.00-262,781460.0048.100.00-50151
1.490.00-81,791465.0059.380.00-11
1.050.00-4760470.00-----
0.880.00-52,477475.0071.110.00-13
0.680.00-52,727480.0094.150.00-128
0.51-0.03-5.56%3240485.0098.950.00-12
0.430.00-652,387490.00161.510.00--1
0.350.00-22,640495.00106.010.00-12
0.260.00-1714,896500.0085.300.00-12
0.190.00-3634505.00172.620.00-1011
0.210.00-250342510.00177.520.00-1011
0.13-0.01-7.14%1001,068515.00169.100.00--1
0.130.00-101709520.00174.000.00--1
0.090.00-100570525.00-----
0.090.00-20513530.00-----
0.080.00-1320535.00-----
0.07-0.01-12.50%1279540.00-----
0.06-0.01-14.29%9311545.00-----
0.060.00-211,103550.00-----
0.060.00-50424555.00-----
0.060.00-1299560.00-----
0.060.00-82,006565.00-----
0.050.00-1305570.00-----
0.050.00-1742575.00-----
0.050.00-4512580.00-----
0.020.00-273585.00195.120.00-11