Deutsche Märkte schließen in 1 Stunde 37 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
339,34-0,05 (-0,01%)
Ab 10:53AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
17. September 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----115.000.610.00-2266
135.650.00-10120.000.79+0.17+27.42%101,033
-----125.000.84+0.13+18.31%15972
204.300.00-130130.000.96+0.07+7.87%8291
-----135.000.99-0.02-1.98%7370
173.830.00-1000140.001.110.00-11540
-----145.001.21+0.01+0.83%9723
184.500.00-20150.001.32-0.04-2.94%72,076
190.140.00-11155.001.47+0.06+4.26%382
-----160.001.470.00-2512
-----165.001.590.00-1191
178.520.00-30170.002.030.00-62,076
175.500.00-10175.002.140.00-1204
155.370.00-217180.002.390.00-100697
128.930.00--106185.002.370.00-1373
149.000.00-20170190.003.010.00-14,025
139.960.00-240195.002.860.00-570
145.500.00-8360200.003.120.00-2860
133.990.00-26205.003.350.00-1611
127.590.00-144210.004.300.00-10546
126.510.00-175215.003.990.00-2315
121.000.00-438220.005.010.00-11,379
129.260.00-50225.005.56+0.48+9.45%5535
111.300.00-173230.006.350.00-5794
107.500.00-3214235.006.210.00-34,574
101.250.00-167240.007.350.00-412,523
103.690.00-189245.007.500.00-144,227
106.400.00-3314250.008.810.00-129,918
93.080.00-1962255.009.400.00-41,462
87.200.00-6939260.0010.200.00-381,238
87.370.00-4655265.0010.400.00-14,720
77.900.00-14302270.0011.97-0.28-2.29%48,062
81.970.00-21,095275.0013.290.00-102,505
81.280.00-6982280.0014.500.00-211,503
64.390.00-2534285.0015.07-0.35-2.27%31,220
65.480.00-11,768290.0016.77-0.13-0.77%24,116
62.450.00-1552295.0018.280.00-7632
-----298.0018.82+2.71+16.82%259
55.270.00-22299.0016.910.00-14
54.260.00-11,408300.0019.36-0.25-1.27%22,718
53.760.00-21301.0017.180.00-2021
64.000.00-20302.00-----
-----304.0020.23-0.57-2.74%2017
58.000.00-12,508305.0020.28+2.09+11.49%19,206
-----306.0027.140.00--4
-----308.0028.290.00--10
-----309.0021.860.00-23
50.600.00-22,196310.0022.400.00-44,971
-----311.0021.860.00-6686
52.620.00--6312.0022.48+1.90+9.23%131,559
45.770.00-7974313.0021.410.00-112113
44.210.00-149314.0021.700.00-6771
48.140.00-12,255315.0022.350.00-22,472
34.400.00--183316.0022.280.00-27105
45.040.00-247786317.0021.910.00-32
39.410.00--70318.0023.020.00-1363
32.690.00--94319.0022.590.00-2443
40.100.00-17981320.0025.300.00-55,818
-----321.0025.35+2.39+10.41%2218
47.980.00-13322.0024.130.00-2222
37.360.00-427323.0027.320.00-3107
37.370.00-197207324.0024.880.00-141
36.320.00-311,605325.0027.680.00-3031,993
36.230.00-136326.0027.08+1.67+6.57%1322
34.870.00-300308327.0027.43+2.88+11.73%137
40.310.00-33328.0030.760.00-11
29.170.00-1253329.0023.010.00-6255
33.690.00-121,424330.0029.370.00-71,351
31.260.00-5123331.0029.350.00-179
36.480.00-22332.0029.230.00-314
37.350.00-2183333.0027.250.00-12
39.580.00-180334.0025.120.00-243
30.82-0.08-0.26%162,427335.0031.270.00-32,908
29.570.00-230336.0031.290.00-15
28.590.00-111337.0031.320.00-68
31.470.00-17338.0031.680.00-14
28.48+0.35+1.24%211339.0028.390.00-14
28.28+0.38+1.36%12,587340.0033.100.00-501,018
27.070.00-141341.0032.040.00-18
28.360.00-50214342.0031.940.00-17
26.25+0.40+1.55%5244343.0031.390.00-221
28.070.00-22,757344.0032.500.00-12,756
23.900.00-374,781345.0034.48-1.52-4.22%22,085
28.010.00-238346.0032.480.00-13
27.620.00-50536347.0034.280.00-1216
25.800.00-251255348.0033.550.00-250256
22.400.00-1128349.00-----
22.03+0.61+2.85%162,874350.0038.530.00-201670
25.700.00-168208351.0031.690.00-14
21.020.00-2347352.0031.250.00---
24.540.00-66353.0034.100.00--12
24.070.00-1192354.0038.510.00-25
19.520.00-38,660355.0039.330.00-662
20.200.00-122356.00-----
18.250.00-13234357.00-----
23.220.00-2173358.00-----
22.670.00-214359.00-----
16.870.00-12,926360.0042.570.00-183
16.070.00-25361.00-----
19.280.00-13362.00-----
20.510.00--7363.00-----
18.400.00-1610364.00-----
14.650.00-65,754365.0039.100.00-1143
18.500.00-13367.00-----
18.050.00-112368.00-----
13.760.00--71369.00-----
11.870.00-71,416370.0047.870.00-116
14.480.00-21371.00-----
14.890.00--187372.00-----
10.920.00-1189373.00-----
15.290.00--10374.00-----
10.350.00-102,610375.0044.620.00-14
10.85-1.12-9.36%114254376.00-----
10.51-2.15-16.98%117439377.00-----
10.15-1.06-9.46%22611378.00-----
9.90-3.37-25.40%79264379.00-----
9.650.00-3514,716380.0051.260.00-2,0002,004
11.220.00-22865381.00-----
10.860.00-121341382.00-----
10.530.00-138162383.00-----
10.210.00--75384.00-----
9.910.00-593,132385.0050.100.00-10
6.60+0.22+3.45%406,106390.0069.000.00-1212
5.420.00-13,683395.0058.190.00--1
4.85+0.45+10.23%51,139400.0074.200.00-3240
4.030.00-2816405.0091.220.00-11
3.420.00-45,256410.00-----
2.740.00-56254415.00-----
2.460.00-8198420.00108.730.00-11
2.400.00-172425.0085.510.00-22
1.750.00-4718430.0090.020.00-22
1.510.00-5158435.00-----
1.550.00-12703440.00110.790.00-119
1.22+0.08+7.02%1174445.00147.250.00-418
1.04-0.01-0.95%2285450.00117.100.00-10
0.930.00-1305455.00148.880.00--2
0.920.00-4177460.00152.560.00--4
0.750.00-121465.00-----
0.64+0.01+1.59%19314470.00-----
0.54-0.01-1.82%382,446475.00160.200.00--0
0.51+0.01+2.00%251,808480.00164.200.00-227
0.44+0.01+2.33%1043485.00156.620.00--1
0.410.00-1394490.00161.510.00--1
0.33-0.01-2.94%22424495.00169.980.00--0
0.32-0.01-3.03%171,189500.00174.880.00--0
0.29+0.02+7.41%11322505.00172.620.00-1011
0.24-0.02-7.69%14203510.00177.520.00-1011
0.23+0.01+4.55%15145515.00169.100.00--1
0.21-0.01-4.55%10369520.00174.000.00--1
0.190.00-102786525.00-----
0.18+0.02+12.50%104819530.00-----