Deutsche Märkte öffnen in 2 Stunden 35 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
382,88-1,36 (-0,35%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Calls
30. September 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----230.005.340.00-10
117.770.00-20235.004.280.00-70
-----240.005.870.00-10
-----245.005.090.00-20
-----250.006.270.00-10
-----255.007.320.00-20
74.490.00-20260.008.750.00-20
80.470.00-100265.0014.560.00-10
70.370.00-40270.007.500.00-10
74.220.00-200275.0010.590.00-10
79.990.00-130280.0011.470.00-10
60.680.00--0285.009.580.00-10
58.250.00-1200290.0012.280.00-100
48.010.00-40295.0014.970.00-10
51.760.00--0300.0013.680.00-30
62.250.00-50304.0016.670.00--0
-----305.0020.400.00-50
-----306.0023.210.00--1
40.200.00-20307.00-----
-----308.0017.610.00--0
-----309.0024.840.00---
55.000.00--0310.0016.760.00-30
53.670.00-10312.00-----
58.680.00-10315.0028.120.00--0
-----316.0019.910.00--0
40.960.00--0320.0016.050.00-40
46.160.00--0322.00-----
-----323.0021.150.00-60
40.030.00-20324.0023.180.00-20
48.000.00-20325.0020.650.00-30
-----326.0031.960.00-1720
-----327.0022.990.00-10
29.320.00--0328.0028.250.00-10
30.000.00--0329.0023.750.00-10
36.930.00-10330.0021.550.00-10
35.150.00-220331.0029.130.00-10
39.130.00-10332.0036.000.00-10
-----333.0025.770.00-10
-----334.0034.890.00--0
23.490.00-30335.0023.130.00-810
32.500.00-10337.0036.190.00-720
31.010.00--1338.0032.500.00--0
30.190.00-10339.00-----
32.340.00-10340.0024.390.00-1090
37.780.00-80341.0032.460.00--5
37.130.00-80342.0022.13-14.19-39.07%2-
34.860.00-10343.0032.170.00-90
37.900.00--0344.00-----
35.100.00-250345.0022.980.00--0
29.360.00-10346.00-----
27.690.00-10347.0040.590.00-20
25.270.00-10348.0030.810.00--0
28.000.00-20349.0043.380.00-20
32.930.00-100350.0024.500.00-10
26.680.00-10351.0029.710.00-10
27.170.00-10352.00-----
23.720.00-20353.00-----
24.840.00-10354.0046.590.00-10
25.300.00-160355.00-----
13.440.00-40356.00-----
22.100.00-10357.00-----
23.790.00--0359.00-----
22.200.00-410360.0028.670.00-20
21.680.00-20361.00-----
20.060.00-390362.00-----
20.040.00-500363.00-----
-----364.0045.800.00--20
19.210.00-10365.00-----
24.420.00-30367.00-----
20.300.00-40369.00-----
16.550.00-40370.00-----
20.400.00-140371.00-----
13.880.00-100373.00-----
14.850.00-10374.00-----
18.480.00-10375.00-----
13.050.00-50377.00-----
13.000.00--0378.00-----
12.020.00-40380.0043.620.00-10
11.300.00-50385.00-----
9.100.00-10390.0068.120.00-40
11.150.00-10395.00-----
6.800.00-60400.00-----
5.390.00-270405.00-----
4.750.00-20410.00-----
4.050.00-10415.00-----
3.400.00-10420.0076.080.00--0
3.800.00-20425.00-----
3.110.00-30430.00-----
3.120.00-10435.00-----
2.000.00-10440.00-----
0.880.00-50445.00-----
1.500.00-20450.00-----
-----455.00105.99+105.99---