Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,84+0,01 (+0,00%)
Börsenschluss: 4:00PM EDT

336,50 -0,34 (-0,10 %)
Nachbörse: 7:31PM EDT

In the money
Anzeigen:ListeStellage
Calls
17. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
287.420.00-2025.000.08-0.01-11.11%416,645
-----30.000.070.00-111,687
303.000.00-202035.000.11-0.01-8.33%4207
271.050.00-2040.000.130.00-44,929
-----45.000.170.00-4233
273.870.00-1150.000.22+0.01+4.76%273,238
-----55.000.230.00-21,716
-----60.000.270.00-2761
-----65.000.320.00-299
-----70.000.370.00-4759
-----75.000.420.00-2919
216.020.00--080.000.480.00-2244
236.050.00-1185.000.550.00-2148
-----90.000.650.00-2117
-----95.000.610.00-1168
-----100.000.800.00-51,755
175.010.00-11105.000.950.00-3994
-----110.000.970.00-23,570
108.500.00-11115.001.080.00-2634
-----120.001.210.00-2422
171.040.00--0125.001.45+0.11+8.21%1183
190.450.00-30130.001.480.00-22,314
-----135.001.650.00-24,900
158.670.00-20140.001.95+0.11+5.98%22,510
175.630.00-500145.002.550.00-1457
155.000.00-115150.002.37+0.17+7.73%8129,231
159.000.00-15155.002.610.00-11,359
113.760.00-221160.002.840.00-114,911
67.970.00-22165.003.020.00-123755
166.930.00-15290170.003.59+0.18+5.28%23,891
151.490.00-28175.003.80+0.20+5.56%22,109
142.100.00-514180.004.090.00-12,704
81.660.00-116185.004.45+0.06+1.37%13,525
122.320.00-225190.004.720.00-303,146
126.870.00-133195.005.110.00-32,527
135.720.00-1116200.005.87+0.27+4.82%87,602
110.740.00-126205.006.480.00-2880
115.450.00-143210.006.650.00-23,018
117.820.00-140215.007.840.00-28,720
93.810.00-1171220.008.21+0.43+5.53%34,858
88.500.00-1238225.008.470.00-52,051
110.550.00-1891230.009.500.00-11,838
92.150.00-2591235.0010.000.00-31,649
93.700.00-131,577240.0010.500.00-21,511
86.980.00-1752245.0011.380.00-11,409
95.030.00-12,806250.0012.100.00-313,777
90.70+0.70+0.78%501,836255.0013.050.00-202,853
80.460.00-61,602260.0014.72+0.81+5.82%312,661
82.840.00-2515265.0015.72+0.60+3.97%41,497
78.25-0.55-0.70%13,397270.0016.54+0.36+2.22%2,5005,106
74.920.00-14,756275.0017.75+0.50+2.90%101,730
61.060.00-20602276.0019.060.00-1377
61.820.00-204714277.0020.360.00-1210
46.170.00-1440278.0020.930.00-26802
53.970.00-199789279.0021.640.00-2286
71.03+2.91+4.27%404,949280.0018.76+0.25+1.35%155,822
61.220.00-4379281.0025.330.00-30
63.000.00-2243282.0023.330.00-4428
48.250.00-57235283.0019.090.00-3279
58.270.00-186284.0018.950.00-8362
67.17+2.05+3.15%43737285.0019.750.00-11,771
49.130.00-11,011286.0025.220.00-80209
61.000.00-3330287.0020.380.00-2309
64.580.00-2426288.0020.340.00-4336
47.030.00-3256289.0026.110.00-80175
63.38+2.07+3.38%823,561290.0021.35+0.56+2.69%1810,919
50.370.00-1509291.0026.740.00-80380
50.890.00-171,233292.0022.05-5.03-18.57%30175
49.460.00-3503293.0021.500.00-1359
40.070.00-1277294.0022.040.00-2237
60.070.00-21,201295.0022.990.00-1936
37.500.00-11,585296.0028.370.00-1324
52.080.00-2196297.0028.710.00-51845
55.600.00-4504298.0028.930.00-80138
47.620.00-1451299.0029.200.00-104232
55.680.00-35,534300.0024.01+0.36+1.52%45,321
45.650.00-1438301.0023.450.00-266
50.100.00-34144302.0031.200.00-171
45.500.00-1166303.0030.030.00-132
43.170.00-258373304.0030.730.00-4362
52.29+0.27+0.52%519,078305.0024.820.00-16,599
42.450.00-1675306.0031.020.00-431
37.150.00-11,065307.0025.260.00-1152
30.460.00-71359308.0030.250.00-24138
29.910.00-1776,321309.0025.910.00-1186
46.230.00-94,922310.0026.080.00-56,701
47.77+1.63+3.53%3211311.0029.900.00-10120
37.460.00-29239312.0029.880.00-1331
36.800.00-1410313.0030.480.00-7107
46.00+9.11+24.70%11,248314.0027.92-5.08-15.39%142
45.360.00-23,390315.0028.000.00-8240
44.34+1.60+3.74%3417316.0032.600.00-1252
32.930.00-571,277317.0029.440.00-283
36.000.00-134318.0032.250.00-50336
42.35+2.50+6.27%143319.0029.550.00-723
41.60-0.50-1.19%31,812320.0030.72+0.62+2.06%16420,409
35.850.00-3251321.0030.090.00-8221
40.840.00-14126322.0037.020.00-4142
39.71+6.82+20.74%3247323.0031.330.00-199
32.500.00-411,001324.0033.220.00-198
38.870.00-223,855325.0031.410.00-2601
32.850.00-11,112326.0032.970.00-962
12.660.00-64196327.0050.760.00-2223
33.970.00-1424328.0039.410.00-350384
26.450.00-11,299329.0036.400.00-14223
35.100.00-603,287330.0033.81+0.27+0.81%72,094
32.510.00-190331.0033.210.00-1287
30.890.00-27171332.0036.410.00-21307
33.260.00-4822333.0034.74+0.72+2.12%21,168
31.440.00-11,998334.0035.940.00-255
32.660.00-421,433335.0035.71+0.91+2.61%100596
31.60-0.02-0.06%46530336.0036.56+0.53+1.47%3862
31.25+0.13+0.42%10481337.00-----
30.910.00-12277338.0037.35+0.64+1.74%2424
15.410.00-27109339.0039.010.00-47197
29.64-0.61-2.02%171,581340.0038.10+0.74+1.98%3682
18.800.00-1393341.0057.940.00-150150
28.660.00-1336342.0039.19-19.48-33.20%1166
27.350.00-2228343.0042.650.00-11
13.670.00-24222344.0043.470.00-151
26.750.00-72346345.0039.520.00-75587
13.610.00-334346.0050.710.00-50153
25.95+7.47+40.42%10179347.0040.100.00-8511,149
25.38+0.30+1.20%10280348.0043.280.00-301,040
18.000.00-1500349.0043.790.00-66
24.00-0.05-0.21%518,366350.0044.740.00-115,222
23.480.00-10458351.0053.630.00-5055
22.610.00-30544352.0045.320.00-1012
18.460.00-1125353.0072.140.00-21
21.080.00-10354.0070.750.00-81
21.53-0.15-0.69%3709355.0084.000.00-21,992
21.210.00-11424356.00115.630.00-24,863
13.640.00-174357.0069.290.00-24
14.050.00-2112358.0073.860.00-456250
18.140.00-66106359.0052.990.00-52,548
19.26+1.06+5.82%87,457360.0046.770.00-174,262
13.890.00-15615361.00118.180.00-11,322
12.080.00-919362.00113.000.00-15
15.060.00-5328363.0078.140.00-1228
16.600.00-15525364.0070.280.00-45
17.05+0.42+2.53%101,836365.00119.700.00-1633
15.370.00-800805366.0078.540.00-11
14.390.00-8200367.0079.370.00-23
15.65+0.02+0.13%3257368.0059.310.00-44
15.100.00-1993369.0062.550.00-1313
15.000.00-13,590370.0052.270.00-205515
14.95+5.06+51.16%1011371.0053.270.00-350384
14.000.00-2541372.0067.530.00-7172
13.240.00-330373.00-----
12.060.00-3100374.0084.830.00-21
13.05-0.14-1.06%11,741375.00104.800.00-178
11.830.00-3107376.0069.040.00-10
12.42+0.06+0.49%4521377.0077.940.00-21
12.280.00-12132378.0079.060.00-21
5.180.00-317379.00148.000.00-1010
11.78+0.38+3.33%204,780380.00144.940.00-964
8.580.00-43215381.0064.700.00-1140
8.210.00-7298382.0098.650.00-281
5.760.00-15259383.0063.500.00-57
6.570.00-1158384.0084.000.00-21
10.240.00-4248385.0086.100.00-11
8.97+0.14+1.59%10437390.0099.460.00-141
7.540.00-2666395.00154.750.00-12
6.81+0.31+4.77%28,209400.0087.190.00-13,003
5.90+0.15+2.61%30315405.00102.480.00-314
4.94+0.14+2.92%401,786410.0079.750.00-34
4.020.00-1198415.0086.670.00-13
3.87+0.29+8.10%2909420.00114.000.00-214
3.45+0.28+8.83%4314425.00-----
1.140.00-1620430.00139.650.00-11
1.980.00-5926435.00-----
2.220.00-45440.00-----
1.680.00-125127445.00-----
1.85-0.04-2.12%25,113450.00142.250.00-11
1.60+0.55+52.38%324455.00-----
1.420.00-216460.00-----
1.150.00-512465.00-----
1.18+0.44+59.46%17470.00-----
1.010.00-256475.00-----
0.91+0.04+4.60%2210480.00162.000.00-42
0.770.00-19485.00-----
0.73+0.04+5.80%132490.00-----
0.68+0.06+9.68%211495.00-----
0.58-0.06-9.38%314500.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen