SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
275.280.00-2025.000.010.00-20
-----30.000.050.00-10
257.150.00-1035.000.020.00-380
-----40.000.050.00-1000
-----45.000.080.00-199
-----50.000.050.00-90
-----55.000.050.00-20
-----60.000.120.00-60
-----65.000.190.00-20
-----70.000.090.00-100
-----75.000.100.00-100
216.020.00--080.000.220.00-10
216.300.00-4085.000.250.00-40
-----90.000.250.00-200
-----95.000.420.00-50
-----100.000.360.00-10
175.010.00-11105.000.500.00-200
-----110.000.470.00-100
-----115.000.560.00-100
-----120.000.800.00-10
171.040.00--0125.000.990.00-50
166.010.00-124130.001.000.00-10
-----135.001.140.00-20
148.000.00-20140.001.320.00-80
146.620.00-200145.001.520.00-40
141.910.00-20150.001.740.00-230
136.810.00-200155.002.000.00-30
141.420.00-210160.002.310.00-40
127.770.00-10165.002.610.00-20
122.590.00-10170.002.970.00-20
122.210.00--1175.003.340.00-1510
113.700.00-70180.003.980.00-70
119.050.00-10185.004.200.00-10
111.950.00-10190.004.800.00-20
105.220.00-10195.005.310.00-20
98.510.00-20200.005.900.00-40
93.140.00-2829205.006.560.00-60
91.750.00-80210.007.280.00-200
91.100.00-451215.008.050.00-30
79.070.00-20220.009.010.00-10
72.830.00-10225.009.850.00-1000
75.500.00-10230.0010.580.00-20
64.990.00-10235.0014.000.00-10
66.950.00-10240.0012.790.00-40
64.710.00-30245.0016.460.00-50
59.540.00-30250.0015.030.00-80
58.070.00-10255.0016.500.00-30
53.750.00-20260.0017.690.00-100
49.800.00-60265.0019.040.00-10
45.380.00-10270.0020.430.00-90
38.000.00-10275.0025.480.00-10
43.690.00-132276.0023.750.00-1332
36.700.00-2022277.0025.000.00-158
44.180.00-250278.0022.800.00-10
33.580.00-144279.0027.190.00-120
35.010.00-70280.0023.700.00-170
38.380.00-8106281.0023.900.00-40
35.740.00-10282.0024.730.00-50
40.750.00-50283.0024.260.00-253
40.230.00-3767284.0029.920.00-10
31.370.00-330285.0027.500.00-10
30.600.00-10286.0030.560.00-10
33.610.00-10287.0030.740.00-10
34.920.00-80288.0030.700.00-40
34.000.00-30289.0029.360.00-40
34.790.00-40290.0029.200.00-20
34.510.00-60291.0027.790.00-40
33.290.00-20292.0028.800.00-30
30.070.00-70293.0030.710.00-10
29.220.00-300294.0029.000.00-50
26.890.00-40295.0029.400.00-60
27.700.00-800296.0030.380.00-10
31.030.00-10297.0030.040.00-20
30.300.00-10298.0028.000.00-10
29.950.00-100299.0030.690.00-10
27.020.00-40300.0031.240.00-10
29.680.00-1010301.0031.580.00-20
27.990.00-1000302.0031.910.00-10
26.690.00-1107303.0032.130.00-1011
26.750.00-3000304.0029.500.00-126
24.600.00-320305.0033.700.00-320
26.970.00-10306.00-----
23.130.00-30307.00-----
25.400.00-10308.0040.400.00-30
26.100.00-657309.0038.430.00--0
21.950.00-60310.0035.170.00-40
20.230.00--10311.0039.460.00-176
18.370.00-2011312.0034.990.00-10
22.710.00-131313.00-----
18.180.00-10314.00-----
19.880.00-10315.0037.570.00-20
16.400.00--0316.0037.890.00-15
20.130.00-180317.0037.750.00-251
16.200.00-112318.0040.490.00--75
19.780.00-12319.0038.910.00-20
17.750.00-320320.0044.250.00-30
18.500.00-10321.0038.240.00-181
13.910.00-70322.0042.710.00--67
14.000.00-300323.00-----
15.460.00--0324.00-----
15.120.00-10325.0045.000.00-70
14.080.00-20326.0047.900.00-1010
13.580.00-60327.00-----
13.670.00-70328.0049.180.00-2020
11.280.00-10329.0045.300.00--50
13.380.00-10330.0046.260.00-30
15.890.00-500331.0046.490.00-117147
13.910.00-60332.0045.250.00-639
15.200.00-1872333.0053.200.00-10
10.270.00-1620334.0055.400.00-41
12.470.00-700335.0046.850.00-5000
13.240.00--0336.0054.470.00-5050
10.140.00-90337.00-----
10.020.00-46338.0048.650.00--0
12.990.00-14339.00-----
10.550.00-30340.0060.150.00-20
7.430.00-59341.0057.940.00-150150
7.930.00-50342.0058.670.00-165166
7.350.00-20343.00-----
-----344.0063.110.00-41
8.300.00-10345.0064.160.00-40
6.630.00-20346.0073.480.00-24
9.500.00-1000347.0064.050.00-598593
6.390.00-20348.0064.850.00-1,0101,010
-----349.0066.870.00-20
7.700.00-30350.0060.000.00-20
4.940.00-17351.00-----
9.290.00-30352.0064.730.00-12
5.800.00-115353.0072.140.00-21
7.860.00-10354.0070.750.00-80
6.430.00-40355.0071.610.00-10
4.950.00-70356.0072.340.00-440
6.270.00-8080357.0069.290.00-24
4.880.00-200358.0073.860.00-4560
6.950.00--4359.0074.980.00-60
4.990.00-200360.0075.450.00-200
-----361.0076.330.00-440
-----362.0066.920.00-10
5.500.00-20363.0078.140.00-10
6.330.00--500364.0082.890.00-11
3.820.00-40365.0079.780.00-10
4.270.00-10366.0080.620.00-10
2.990.00-20367.0069.060.00-20
4.210.00-30368.0082.230.00--0
5.150.00-16369.00-----
3.800.00-250370.0084.210.00-20
-----371.0087.040.00-11
-----372.0081.530.00-10
3.700.00-10374.0084.830.00-21
2.830.00-10375.0075.570.00-164
3.890.00--3376.0084.850.00--1
3.760.00-10377.0077.940.00-20
3.210.00-12378.0079.060.00-20
-----379.0088.300.00-1010
1.960.00-110380.0084.810.00-20
2.330.00-44381.0097.230.00-10
2.270.00-10382.0098.650.00-20
1.940.00-20383.0083.030.00-40
2.610.00-10384.0084.000.00-20
1.920.00-10385.0086.100.00-11
1.960.00-20390.0094.830.00-280
1.490.00-200395.0097.780.00--0
1.300.00-10400.00104.200.00-20
1.040.00-10405.00-----
1.050.00-1000410.00112.390.00-80
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen