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
17. September 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----115.000.38+0.05+15.15%402331
135.650.00-11120.000.44+0.02+4.76%41,029
-----125.000.47+0.04+9.30%6840
204.300.00-130130.000.54+0.02+3.85%7288
193.330.00-11135.000.58+0.01+1.75%5760
173.830.00-1000140.000.66+0.13+24.53%7529
235.480.00-10145.000.70+0.07+11.11%2716
184.500.00-20150.000.730.00-43,593
176.380.00-11155.000.83+0.07+9.21%2117
-----160.000.840.00-7525
-----165.000.98+0.12+13.95%7173
202.090.00-30170.001.07+0.16+17.58%22,123
197.080.00-130175.001.000.00-170346
192.140.00-21180.001.180.00-11,005
186.870.00--0185.001.230.00-5376
189.700.00-47190.001.320.00-35,186
177.140.00-20195.001.560.00-2070
171.990.00-112200.001.72+0.17+10.97%791,295
164.500.00-36205.001.690.00-15524
159.620.00-34210.001.860.00-1499
156.490.00-574215.002.050.00-2295
145.980.00-2359220.002.200.00-51,733
109.180.00-5102225.002.80+0.49+21.21%2519
143.250.00-967230.002.85+0.35+14.00%1,3051,626
146.620.00-50301235.002.820.00-24,535
141.820.00-15174240.003.41+0.17+5.25%12,624
129.290.00-1105245.003.74+0.25+7.16%34,835
124.930.00-5401250.004.00+0.24+6.38%3210,843
120.160.00-70966255.004.25+0.07+1.67%101,483
114.430.00-1948260.004.85+0.38+8.50%1181,303
118.650.00-7632265.005.19+0.35+7.23%35,350
113.940.00-3439270.005.180.00-108,731
109.360.00-31,217275.006.27+0.77+14.00%14,767
97.390.00-2938280.006.110.00-22,377
92.720.00-5518285.007.20+0.63+9.59%72,092
94.760.00-11,723290.007.030.00-163,558
85.220.00-2553295.008.30+0.36+4.53%1850
-----298.007.750.00-1067
56.050.00-13299.009.05+0.78+9.43%2144
82.20-4.26-4.93%21,376300.009.29+0.69+8.02%104,400
78.800.00-39301.0010.660.00-122
64.000.00-22302.0010.370.00-653
-----303.008.970.00-724
76.200.00-11304.008.670.00-579
82.550.00-12,532305.0010.20+1.13+12.46%169,188
-----306.0010.500.00-47
60.700.00--2307.009.320.00-220
77.860.00-56308.0010.13-1.56-13.34%210
-----309.009.600.00-16
77.160.00-532,199310.0010.93+0.72+7.05%354,859
-----311.0011.310.00-187
76.800.00-70312.009.800.00-102,580
56.780.00-191265313.0012.930.00-12150
55.650.00-149314.0012.150.00-24199
71.850.00-1843315.0011.63+0.98+9.20%12,277
65.260.00--220316.0011.320.00-40202
64.180.00-247786317.0011.560.00-1011,942
39.410.00--70318.0011.660.00-21389
61.530.00-195319.0014.200.00-10
65.41-3.77-5.45%21,091320.0012.60+0.62+5.18%8013,238
-----321.0012.190.00-5494
56.650.00-19322.0012.450.00-2879
53.090.00-167323.0012.530.00-38149
55.170.00-1214324.0012.830.00-95143
64.250.00-31,617325.0012.92+0.89+7.40%2217,094
53.930.00-10326.0013.36+0.33+2.53%10114
37.750.00-1309327.0013.290.00-3586
51.830.00-121328.0015.910.00-1921
57.160.00-10329.0013.660.00-35340
61.240.00-11,325330.0014.29+0.52+3.78%51,625
46.940.00-1102331.0016.700.00-1176
46.250.00-22332.0014.070.00-1133
50.350.00-1184333.0013.710.00-1549
51.750.00-181334.0017.410.00-1146
54.73-2.58-4.50%32,370335.0015.32+0.79+5.44%23,000
56.940.00-1027336.0014.650.00-176
50.840.00-415337.0014.420.00-214
46.360.00-10338.0016.86+1.54+10.05%64,436
53.930.00-111339.0015.160.00-1234
53.360.00-82,363340.0016.43+1.26+8.31%31,470
41.170.00-344341.0019.520.00-199246
50.670.00-1130342.0015.530.00-80154
50.390.00-49276343.0016.000.00-528
50.380.00-62,803344.0015.850.00-42,823
49.640.00-54,827345.0017.85+0.95+5.62%81,165
43.670.00-6167346.0016.530.00-10116
46.800.00-12411347.0019.38+0.29+1.52%273
46.980.00-24252348.0018.91+1.16+6.54%6477
38.570.00-330349.0022.150.00-212
42.66-3.19-6.96%143,161350.0018.79+1.24+7.07%35910
34.190.00-5221351.0018.520.00-135
44.050.00-1397352.0018.630.00-2376
42.770.00-3377353.0020.11+1.51+8.12%157
41.530.00-20354.0018.840.00-138
39.00-1.67-4.11%810,203355.0020.38+1.58+8.40%3507,794
40.720.00-2222356.0020.49+1.61+8.53%5302
40.580.00-1359357.0021.360.00-500558
39.920.00-2249358.0021.840.00-1586
38.000.00-131359.0021.38-0.41-1.88%577
37.400.00-73,256360.0022.16+1.97+9.76%30514,737
34.58-2.57-6.92%11123361.0023.43+0.59+2.58%229
34.30+3.43+11.11%6142362.0021.400.00-50187
32.390.00-5144363.0023.06+1.17+5.34%1,105526
35.330.00-1130364.0022.67+1.08+5.00%339
31.91-2.56-7.43%25,896365.0021.590.00-21,305
33.630.00-1118366.0023.54+1.46+6.61%11869
27.960.00-8146367.0023.63-4.44-15.82%3375
32.530.00-8202368.0023.96+1.14+5.00%22112
29.91-2.35-7.28%3206369.0024.54+1.76+7.73%4300
28.94-1.99-6.43%211,873370.0025.52+2.19+9.39%14579
30.820.00-10161371.0025.23+0.73+2.98%564
27.17-3.01-9.97%4331372.0025.76+2.11+8.92%23337
27.59-0.90-3.16%2295373.0026.86+2.71+11.22%154
26.01-1.51-5.49%285374.0027.22+2.74+11.19%436
25.75-1.11-4.13%383,623375.0026.81+0.81+3.12%20368
25.66-0.63-2.40%4541376.0027.45+2.13+8.41%1211
24.74-1.36-5.21%2680377.0027.41+0.90+3.39%60
24.12-1.38-5.41%26536378.0028.78+2.91+11.25%426
23.51-2.10-8.20%10404379.0029.00+1.90+7.01%110
22.68-1.40-5.81%1319,759380.0029.45+1.99+7.25%182,076
21.84-1.73-7.34%61,068381.0029.38+2.35+8.69%313
23.080.00-10485382.0027.000.00-161
20.65-2.30-10.02%1300383.0035.370.00--2
19.80-2.30-10.41%3212384.0028.890.00--2
19.75-1.25-5.95%543,177385.0029.550.00-218
21.160.00-12285386.00-----
20.570.00-4160387.0031.96-6.29-16.44%11
18.40-1.23-6.27%127388.00-----
19.210.00-1531389.0033.23-4.35-11.58%12
16.73-2.32-12.18%166,001390.0033.50+1.92+6.08%288
18.430.00-12391.00-----
13.020.00-47392.00-----
16.740.00-10310393.0032.780.00-35
13.080.00-24394.00-----
15.10-0.42-2.71%15,004395.0041.030.00-202
12.080.00-1082396.00-----
15.090.00-25397.00-----
14.600.00-116398.00-----
12.51-1.37-9.87%211399.00-----
11.99-1.05-8.05%573,808400.0039.20+2.11+5.69%188107
12.09-0.80-6.21%10197401.00-----
13.030.00-195402.00-----
10.97-1.18-9.71%10261403.00-----
11.550.00-5281404.00-----
10.30-0.84-7.54%41,239405.0038.460.00-539
9.85-0.97-8.96%10406.00-----
10.580.00-200407.00-----
8.40-1.22-12.68%45,359410.0047.100.00-15
8.090.00-1479415.0056.000.00-10
5.78-0.83-12.56%291,450420.0050.780.00-116
4.62-0.52-10.12%131,509425.0054.100.00-17
3.55-0.86-19.50%21,250430.0063.960.00-1517
2.99-0.59-16.48%21,132435.0068.160.00--5
2.840.00-512,332440.0072.880.00-1028
1.90-0.42-18.10%11199445.0070.210.00-174
1.59-0.21-11.67%2073,637450.0075.800.00-1,0003,162
1.28-0.28-17.95%15348455.00148.880.00--2
1.11-0.21-15.91%2303460.00152.560.00--4
1.040.00-1472465.00-----
0.890.00-1244470.00-----
0.720.00-323,303475.00101.55-58.65-36.61%30
0.570.00-12,753480.00164.200.00-227
0.460.00-2151485.00156.620.00--1
0.38-0.06-13.64%4201490.00161.510.00--1
0.34-0.04-10.53%1495495.00169.980.00--0
0.290.00-31,102500.00174.880.00--0
0.25-0.03-10.71%1598505.00172.620.00-1011
0.25-0.01-3.85%13238510.00177.520.00-1011
0.21-0.01-4.55%66450515.00169.100.00--1
0.15-0.05-25.00%58288520.00174.000.00--1
0.17+0.02+13.33%43404525.00-----
0.15-0.02-11.76%38710530.00-----
0.12-0.01-7.69%30505535.00-----
0.11-0.03-21.43%35485540.00-----
0.12+0.01+9.09%75627545.00-----
0.120.00-691,361550.00-----