SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
17. September 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.98 | +0.98 | - | 1 | 184 |
| 135.65 | +135.65 | - | 1 | 0 | 120.00 | 1.12 | +1.12 | - | 5 | 916 |
| - | - | - | - | - | 125.00 | 1.15 | +1.15 | - | 5 | 703 |
| 172.00 | +172.00 | - | 3 | 3 | 130.00 | 1.98 | +1.98 | - | 8 | 111 |
| - | - | - | - | - | 135.00 | 1.70 | +1.70 | +3.66% | 5 | 57 |
| 173.83 | +173.83 | - | 100 | 0 | 140.00 | 1.79 | +1.79 | - | 5 | 367 |
| - | - | - | - | - | 145.00 | 1.91 | +1.91 | - | 1 | 704 |
| 102.00 | +102.00 | - | - | 5 | 150.00 | 2.41 | +2.41 | - | 3 | 6,469 |
| 152.87 | +152.87 | - | 4 | 54 | 155.00 | 3.72 | +3.72 | - | 8 | 51 |
| - | - | - | - | - | 160.00 | 2.67 | +2.67 | - | 10 | 741 |
| - | - | - | - | - | 165.00 | 3.00 | +3.00 | - | 1 | 172 |
| - | - | - | - | - | 170.00 | 3.60 | +3.60 | +4.05% | 4 | 1,747 |
| - | - | - | - | - | 175.00 | 3.75 | +3.75 | - | 5 | 177 |
| 133.99 | +133.99 | - | 15 | 16 | 180.00 | 5.90 | +5.90 | - | 2 | 443 |
| 128.93 | +128.93 | - | - | 106 | 185.00 | 7.19 | +7.19 | - | 1 | 363 |
| 120.14 | +120.14 | - | 268 | 170 | 190.00 | 5.30 | +5.30 | - | 5 | 3,979 |
| 120.96 | +120.96 | - | - | 6 | 195.00 | 5.08 | +5.08 | - | 1 | 42 |
| 119.27 | +119.27 | - | 4 | 16 | 200.00 | 6.80 | +6.80 | - | 1 | 1,230 |
| 96.89 | +96.89 | - | 1 | 0 | 205.00 | 7.54 | +7.54 | +10.07% | 30 | 357 |
| 101.28 | +101.28 | - | 1 | 36 | 210.00 | 7.40 | +7.40 | - | 1 | 464 |
| 109.76 | +109.76 | - | 1 | 1 | 215.00 | 9.24 | +9.24 | - | 45 | 184 |
| 99.20 | +99.20 | - | 1 | 10 | 220.00 | 8.85 | +8.85 | - | 18 | 1,335 |
| 97.78 | +97.78 | - | 9 | 97 | 225.00 | 10.10 | +10.10 | +4.99% | 3 | 236 |
| 89.50 | +89.50 | - | 1 | 46 | 230.00 | 10.53 | +10.53 | - | 1 | 610 |
| 86.00 | +86.00 | - | 4 | 210 | 235.00 | 11.96 | +11.96 | -22.94% | 8 | 167 |
| 82.48 | +82.48 | - | 8 | 53 | 240.00 | 12.30 | +12.30 | - | 1 | 2,213 |
| 69.50 | +69.50 | - | 1 | 59 | 245.00 | 14.70 | +14.70 | - | 60 | 415 |
| 75.45 | +75.45 | - | 2 | 115 | 250.00 | 14.51 | +14.51 | - | 71 | 8,450 |
| 72.17 | +72.17 | - | 1 | 963 | 255.00 | 16.17 | +16.17 | -0.37% | 15 | 305 |
| 62.05 | +62.05 | - | 9 | 920 | 260.00 | 16.55 | +16.55 | -0.48% | 20 | 866 |
| 62.46 | +62.46 | - | 1 | 686 | 265.00 | 18.33 | +18.33 | +4.80% | 34 | 1,182 |
| 56.91 | +56.91 | - | 11 | 237 | 270.00 | 19.30 | +19.30 | -1.88% | 120 | 7,456 |
| 55.02 | +55.02 | -0.76% | 8 | 742 | 275.00 | 20.68 | +20.68 | +0.15% | 114 | 897 |
| 52.72 | +52.72 | -0.53% | 6 | 993 | 280.00 | 22.10 | +22.10 | -1.16% | 31 | 1,685 |
| 44.73 | +44.73 | - | 6 | 462 | 285.00 | 22.45 | +22.45 | - | 134 | 1,131 |
| 44.98 | +44.98 | - | 10 | 1,582 | 290.00 | 24.67 | +24.67 | +0.28% | 100 | 1,162 |
| 40.11 | +40.11 | - | 1 | 587 | 295.00 | 26.35 | +26.35 | -1.38% | 23 | 1,110 |
| 37.20 | +37.20 | -6.95% | 2 | 949 | 300.00 | 28.86 | +28.86 | -0.52% | 9 | 1,598 |
| 36.20 | +36.20 | - | 2 | 2,487 | 305.00 | 30.88 | +30.88 | -1.40% | 1 | 1,497 |
| 31.75 | +31.75 | -3.67% | 2 | 2,236 | 310.00 | 32.60 | +32.60 | +1.87% | 14 | 4,018 |
| 29.48 | +29.48 | -1.24% | 17 | 484 | 315.00 | 35.15 | +35.15 | +2.18% | 273 | 4,325 |
| 26.76 | +26.76 | -0.15% | 116 | 872 | 320.00 | 36.40 | +36.40 | -0.27% | 1 | 4,280 |
| 24.19 | +24.19 | -3.24% | 144 | 1,625 | 325.00 | 38.26 | +38.26 | - | 2 | 370 |
| 21.90 | +21.90 | -0.45% | 10 | 1,162 | 330.00 | 47.94 | +47.94 | - | 3 | 159 |
| 20.00 | +20.00 | - | 1 | 771 | 335.00 | 45.63 | +45.63 | - | 8 | 1,226 |
| 16.60 | +16.60 | - | 21 | 1,660 | 340.00 | 45.99 | +45.99 | - | 6 | 35 |
| 13.83 | +13.83 | -3.96% | 49 | 2,218 | 345.00 | 110.00 | +110.00 | - | 1 | 115 |
| 12.09 | +12.09 | -3.12% | 134 | 2,835 | 350.00 | 57.60 | +57.60 | - | 5 | 40 |
| 10.33 | +10.33 | - | 21 | 8,360 | 355.00 | 51.60 | +51.60 | - | 10 | 11 |
| 8.50 | +8.50 | - | 11 | 943 | 360.00 | 59.37 | +59.37 | +3.25% | 9 | 17 |
| 7.50 | +7.50 | - | 1 | 495 | 365.00 | 60.82 | +60.82 | - | 20 | 146 |
| 5.65 | +5.65 | - | 4 | 1,972 | 370.00 | - | - | - | - | - |
| 5.23 | +5.23 | - | 1,000 | 3,371 | 375.00 | 87.55 | +87.55 | - | 4 | 0 |
| 3.95 | +3.95 | - | 8 | 13,771 | 380.00 | 58.43 | +58.43 | - | 3 | 1 |
| 3.46 | +3.46 | -6.49% | 471 | 8,061 | 385.00 | - | - | - | - | - |
| 2.87 | +2.87 | -4.33% | 311 | 38,863 | 390.00 | 90.51 | +90.51 | - | 1 | 0 |
| 2.62 | +2.62 | - | 15 | 4,649 | 395.00 | - | - | - | - | - |
| 2.15 | +2.15 | -1.83% | 1 | 455 | 400.00 | 119.00 | +119.00 | - | 4 | 8 |
| 1.80 | +1.80 | +16.88% | 4 | 686 | 405.00 | - | - | - | - | - |
| 1.54 | +1.54 | - | 1 | 1,152 | 410.00 | - | - | - | - | - |
| 1.52 | +1.52 | - | 5 | 83 | 415.00 | - | - | - | - | - |
| 1.30 | +1.30 | - | 2 | 15 | 420.00 | 108.73 | +108.73 | - | 1 | 1 |
| 0.91 | +0.91 | - | 4 | 24 | 425.00 | - | - | - | - | - |
| 1.10 | +1.10 | - | 6 | 118 | 430.00 | 118.43 | +118.43 | - | 1 | 1 |
| 0.81 | +0.81 | -1.22% | 1 | 72 | 435.00 | - | - | - | - | - |
| 0.77 | +0.77 | - | 3 | 139 | 440.00 | 142.11 | +142.11 | - | 17 | 0 |
| 0.68 | +0.68 | +1.49% | 1 | 107 | 445.00 | 147.25 | +147.25 | - | 4 | 0 |
| 0.56 | +0.56 | - | 1 | 206 | 450.00 | - | - | - | - | - |
| 0.56 | +0.56 | - | 31 | 232 | 455.00 | 148.88 | +148.88 | - | - | 2 |
| 0.49 | +0.49 | -9.26% | 219 | 335 | 460.00 | 152.56 | +152.56 | - | - | 4 |
| 0.49 | +0.49 | -2.00% | 173 | 208 | 465.00 | - | - | - | - | - |
| 0.54 | +0.54 | +3.85% | 330 | 728 | 470.00 | - | - | - | - | - |
| 0.49 | +0.49 | - | 1 | 1,641 | 475.00 | 160.20 | +160.20 | - | - | 0 |
| 0.44 | +0.44 | - | 8 | 1,696 | 480.00 | 163.05 | +163.05 | - | - | 26 |
© 2020 Verizon Media. Alle Rechte vorbehalten.