SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. September 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----115.000.98+0.98-1184
135.65+135.65-10120.001.12+1.12-5916
-----125.001.15+1.15-5703
172.00+172.00-33130.001.98+1.98-8111
-----135.001.70+1.70+3.66%557
173.83+173.83-1000140.001.79+1.79-5367
-----145.001.91+1.91-1704
102.00+102.00--5150.002.41+2.41-36,469
152.87+152.87-454155.003.72+3.72-851
-----160.002.67+2.67-10741
-----165.003.00+3.00-1172
-----170.003.60+3.60+4.05%41,747
-----175.003.75+3.75-5177
133.99+133.99-1516180.005.90+5.90-2443
128.93+128.93--106185.007.19+7.19-1363
120.14+120.14-268170190.005.30+5.30-53,979
120.96+120.96--6195.005.08+5.08-142
119.27+119.27-416200.006.80+6.80-11,230
96.89+96.89-10205.007.54+7.54+10.07%30357
101.28+101.28-136210.007.40+7.40-1464
109.76+109.76-11215.009.24+9.24-45184
99.20+99.20-110220.008.85+8.85-181,335
97.78+97.78-997225.0010.10+10.10+4.99%3236
89.50+89.50-146230.0010.53+10.53-1610
86.00+86.00-4210235.0011.96+11.96-22.94%8167
82.48+82.48-853240.0012.30+12.30-12,213
69.50+69.50-159245.0014.70+14.70-60415
75.45+75.45-2115250.0014.51+14.51-718,450
72.17+72.17-1963255.0016.17+16.17-0.37%15305
62.05+62.05-9920260.0016.55+16.55-0.48%20866
62.46+62.46-1686265.0018.33+18.33+4.80%341,182
56.91+56.91-11237270.0019.30+19.30-1.88%1207,456
55.02+55.02-0.76%8742275.0020.68+20.68+0.15%114897
52.72+52.72-0.53%6993280.0022.10+22.10-1.16%311,685
44.73+44.73-6462285.0022.45+22.45-1341,131
44.98+44.98-101,582290.0024.67+24.67+0.28%1001,162
40.11+40.11-1587295.0026.35+26.35-1.38%231,110
37.20+37.20-6.95%2949300.0028.86+28.86-0.52%91,598
36.20+36.20-22,487305.0030.88+30.88-1.40%11,497
31.75+31.75-3.67%22,236310.0032.60+32.60+1.87%144,018
29.48+29.48-1.24%17484315.0035.15+35.15+2.18%2734,325
26.76+26.76-0.15%116872320.0036.40+36.40-0.27%14,280
24.19+24.19-3.24%1441,625325.0038.26+38.26-2370
21.90+21.90-0.45%101,162330.0047.94+47.94-3159
20.00+20.00-1771335.0045.63+45.63-81,226
16.60+16.60-211,660340.0045.99+45.99-635
13.83+13.83-3.96%492,218345.00110.00+110.00-1115
12.09+12.09-3.12%1342,835350.0057.60+57.60-540
10.33+10.33-218,360355.0051.60+51.60-1011
8.50+8.50-11943360.0059.37+59.37+3.25%917
7.50+7.50-1495365.0060.82+60.82-20146
5.65+5.65-41,972370.00-----
5.23+5.23-1,0003,371375.0087.55+87.55-40
3.95+3.95-813,771380.0058.43+58.43-31
3.46+3.46-6.49%4718,061385.00-----
2.87+2.87-4.33%31138,863390.0090.51+90.51-10
2.62+2.62-154,649395.00-----
2.15+2.15-1.83%1455400.00119.00+119.00-48
1.80+1.80+16.88%4686405.00-----
1.54+1.54-11,152410.00-----
1.52+1.52-583415.00-----
1.30+1.30-215420.00108.73+108.73-11
0.91+0.91-424425.00-----
1.10+1.10-6118430.00118.43+118.43-11
0.81+0.81-1.22%172435.00-----
0.77+0.77-3139440.00142.11+142.11-170
0.68+0.68+1.49%1107445.00147.25+147.25-40
0.56+0.56-1206450.00-----
0.56+0.56-31232455.00148.88+148.88--2
0.49+0.49-9.26%219335460.00152.56+152.56--4
0.49+0.49-2.00%173208465.00-----
0.54+0.54+3.85%330728470.00-----
0.49+0.49-11,641475.00160.20+160.20--0
0.44+0.44-81,696480.00163.05+163.05--26
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen