Deutsche Märkte öffnen in 1 Stunde 5 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
412,86+1,22 (+0,30%)
Börsenschluss: 5:06PM EDT
In the money
Anzeigen:ListeStellage
Calls
30. September 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
183.300.00-20230.000.850.00-320
159.100.00-100235.000.980.00-100
154.700.00-1031240.000.990.00-10
135.870.00-585245.001.140.00-10
157.400.00-20250.001.250.00-10
156.000.00-10255.001.270.00-30
152.750.00-200260.001.600.00-80
123.130.00-510265.001.550.00-10
138.900.00-10270.001.790.00-300
137.880.00-20275.001.750.00-10
129.000.00-10280.001.980.00-50
106.230.00-1243285.002.130.00-20
106.400.00-10290.002.330.00-130
80.090.00-17295.002.500.00-4480
99.260.00-10300.002.680.00-90
90.900.00-57304.002.760.00-1440
97.850.00-80305.002.880.00-960
-----306.003.160.00-1200
76.430.00-210307.002.970.00-830
75.610.00--5308.002.980.00-1670
74.740.00--5309.003.060.00-1080
92.970.00-40310.003.130.00-830
-----311.005.300.00-10
66.440.00-1011312.003.240.00-3330
87.750.00--8313.003.300.00-2500
-----314.003.960.00-40
83.610.00-122315.003.460.00-10
97.600.00-10316.005.630.00-10
64.200.00--0317.003.790.00-780
63.890.00--0318.004.140.00-10
73.620.00-10319.003.910.00-50
89.500.00-400320.003.650.00-50
-----321.004.410.00-20
58.920.00--9322.004.200.00-20
58.780.00--1323.004.310.00-10
85.890.00-40324.004.300.00-1160
75.200.00-40325.004.290.00-60
68.190.00-70326.009.190.00-70
-----327.0016.340.00-1617
72.480.00-211328.0010.550.00-15
74.130.00-110329.007.680.00-10
84.820.00-10330.004.360.00-190
67.240.00-516331.005.120.00-680
67.710.00-215332.005.000.00-3070
61.440.00-10333.005.530.00-10
61.240.00-10334.005.400.00-660
66.240.00-20335.005.180.00-200
59.420.00-40336.007.970.00-300
76.930.00-520337.005.290.00-840
63.400.00-2148338.009.840.00-20
62.350.00-211339.005.480.00-1670
75.900.00-10340.005.300.00-60
44.860.00-49341.005.890.00-840
62.370.00-19342.005.980.00-4200
68.950.00-10343.005.910.00-4190
59.160.00-27344.006.230.00-840
60.850.00-40345.006.110.00-1690
60.500.00-10346.006.310.00-40
55.240.00-28347.005.850.00-10
50.000.00-143348.006.630.00-10
53.870.00-7500349.0012.480.00-2390
66.640.00-30350.006.190.00-150
52.090.00-210351.007.500.00-1000
51.380.00-7230352.0010.670.00-250
50.650.00-1270353.006.980.00-10
51.010.00-1702354.007.770.00-30
48.750.00-20355.007.420.00-1100
48.510.00-111356.006.960.00-1300
47.630.00-430357.0010.960.00-790
48.050.00-90358.0011.090.00-240
46.200.00-24359.009.950.00-5960
54.790.00-10360.007.410.00-30
52.840.00-10361.008.300.00-2000
46.520.00-1499362.007.830.00-30
53.550.00-10363.007.970.00-20
43.750.00-490249364.008.130.00-840
51.300.00-20365.008.060.00-10
43.140.00-10366.008.510.00-580
42.400.00-300367.008.570.00-5670
51.560.00-10368.0012.340.00-250
51.630.00-90369.008.680.00-1810
49.500.00-10370.009.170.00-250
31.940.00-10371.0010.410.00-60
33.560.00-10372.0010.140.00-60
47.350.00-10373.009.750.00-10
29.320.00-10374.009.420.00-800
43.520.00-30375.009.630.00-30
35.000.00-10376.0010.840.00-830
42.970.00-10377.0011.080.00-10
42.140.00-10378.0010.160.00-10
25.110.00-200379.0012.000.00-870
42.520.00-10380.0010.830.00-250
26.490.00-50381.0010.700.00-10
23.900.00-800382.0011.710.00-830
23.350.00-400383.0011.940.00-840
32.740.00-50384.0012.160.00-50
37.170.00-20385.0011.850.00-20
35.840.00-10386.0013.600.00-1410
36.260.00-70387.0013.380.00-40
25.800.00-10388.0014.700.00-20
34.600.00-20389.0014.630.00-1480
33.060.00-130390.0013.070.00-110
32.500.00-10391.0014.160.00-30
31.290.00-10392.0013.150.00-20
29.190.00-10393.0026.090.00-100
30.450.00-10394.0015.780.00-60
29.680.00-360395.0013.910.00-80
25.600.00-10396.0018.280.00-220
28.780.00-100397.0015.310.00-10
23.490.00-10398.0015.110.00-10
27.220.00-10399.0015.430.00-140
26.990.00-260400.0015.320.00-110
13.800.00-1270401.0016.200.00-1000
25.400.00-30402.0016.310.00-200
24.270.00-100403.0017.500.00-20
19.500.00-20404.0017.860.00-20
22.120.00-20405.0017.610.00-20
21.930.00-10406.0017.270.00-20
20.000.00-90407.0017.820.00-20
21.090.00-30408.0018.390.00-10
19.740.00-10409.0018.750.00-50
20.210.00-590410.0019.140.00-30
19.550.00-60411.0019.280.00-110
18.150.00-40412.0019.170.00-10
18.190.00-10413.0019.780.00-20
9.080.00-10414.0020.030.00-10
16.500.00-10415.0021.830.00-80
13.120.00-10416.0024.660.00-100
15.270.00-30417.0024.840.00--0
13.610.00-10418.0023.600.00-40
13.100.00-10419.0025.490.00-100
13.570.00-50420.0024.340.00-120
11.980.00-10421.0025.850.00-100
10.020.00-20422.0026.420.00-100
11.830.00-250423.0027.250.00-100
11.180.00-40424.0027.820.00--0
11.800.00-50425.0042.850.00-12
9.780.00-20426.00-----
9.330.00-20427.00-----
10.120.00-110428.0028.070.00-10
8.920.00-230430.0028.200.00-40
7.360.00-1000435.0034.610.00-20
7.050.00-1420436.00-----
6.100.00-80440.0054.310.00-27
4.250.00-20445.0054.110.00--0
4.170.00--0447.00-----
3.800.00-30450.0045.950.00--0
2.920.00-20455.0070.200.00-21
2.430.00-10460.0066.800.00--0
1.780.00-10465.0078.930.00--1
1.320.00-230470.0088.800.00--0
1.150.00-20475.0094.530.00-12
0.960.00-10480.0074.580.00-110
0.740.00-10485.00-----
0.630.00-120490.00-----
0.500.00-70495.00104.900.00-20
0.420.00-20500.00129.000.00-11
0.330.00-50505.0097.600.00-10
0.200.00--0510.00-----
0.240.00-20515.00-----
0.190.00-10520.00-----