Mail

SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD

In the money

Anzeigen:ListeStellage

Calls

17. Dezember 2021

Puts

Letzter Preis	Änderung	% Schwankung	Volumen	Open Interest	Strike	Letzter Preis	Änderung	% Schwankung	Volumen	Open Interest
285.85	0.00	-	4	0	25.00	0.06	0.00	-	1	777
-	-	-	-	-	30.00	0.01	0.00	-	60	89
257.15	0.00	-	1	0	35.00	0.01	0.00	-	10	189
-	-	-	-	-	40.00	0.04	0.00	-	20	128
-	-	-	-	-	45.00	0.04	0.00	-	1	98
-	-	-	-	-	50.00	0.04	0.00	-	64	495
-	-	-	-	-	55.00	0.05	0.00	-	11	106
-	-	-	-	-	60.00	0.08	0.00	-	5	135
-	-	-	-	-	65.00	0.07	0.00	-	2	70
-	-	-	-	-	70.00	0.08	0.00	-	5	66
-	-	-	-	-	75.00	0.15	0.00	-	10	365
216.02	0.00	-	-	0	80.00	0.15	0.00	-	1	200
216.30	0.00	-	4	1	85.00	0.16	0.00	-	1	29
-	-	-	-	-	90.00	0.19	0.00	-	1	58
-	-	-	-	-	95.00	0.28	0.00	-	1	80
-	-	-	-	-	100.00	0.29	0.00	-	10	1,129
175.01	0.00	-	1	1	105.00	0.30	0.00	-	20	377
-	-	-	-	-	110.00	0.38	0.00	-	2,500	2,686
-	-	-	-	-	115.00	0.40	0.00	-	5	73
-	-	-	-	-	120.00	0.47	-0.02	-4.08%	25	269
171.04	0.00	-	-	0	125.00	0.80	0.00	-	5	125
175.75	0.00	-	2	5	130.00	0.67	0.00	-	8	309
-	-	-	-	-	135.00	0.80	0.00	-	9	254
165.95	0.00	-	1	24	140.00	0.92	0.00	-	3	1,985
146.62	0.00	-	20	27	145.00	1.07	0.00	-	3	142
158.17	0.00	-	1	44	150.00	1.27	-0.07	-5.22%	10	6,276
154.75	0.00	-	1	73	155.00	1.42	0.00	-	6	147
155.32	+1.28	+0.83%	1	34	160.00	1.87	0.00	-	3	6,869
127.77	0.00	-	1	0	165.00	1.84	0.00	-	4	184
122.59	0.00	-	1	371	170.00	2.06	-0.24	-10.43%	25	1,236
122.21	0.00	-	-	1	175.00	2.41	-0.09	-3.60%	1	1,803
113.70	0.00	-	7	0	180.00	3.25	0.00	-	20	1,349
119.84	0.00	-	2	16	185.00	3.11	-0.51	-14.09%	1	1,133
111.95	0.00	-	1	21	190.00	3.53	-0.12	-3.29%	1	2,564
105.22	0.00	-	1	30	195.00	3.78	-0.34	-8.25%	22	2,555
113.46	0.00	-	1	112	200.00	4.31	-0.19	-4.22%	1	1,370
109.60	0.00	-	2	31	205.00	5.15	0.00	-	7	669
104.39	0.00	-	2	39	210.00	6.00	0.00	-	1	2,268
102.45	+11.35	+12.46%	4	51	215.00	6.73	0.00	-	160	8,345
95.84	0.00	-	2	101	220.00	7.72	0.00	-	36	3,238
88.36	0.00	-	1	79	225.00	7.22	-1.15	-13.74%	6	1,597
87.00	0.00	-	5	415	230.00	8.02	-0.47	-5.54%	4	1,530
84.00	0.00	-	1	58	235.00	8.86	-1.28	-12.62%	2	864
78.87	0.00	-	2	214	240.00	10.20	0.00	-	1	1,753
74.78	0.00	-	2	436	245.00	10.53	-0.80	-7.06%	4	818
74.30	+2.93	+4.11%	12	579	250.00	11.45	-0.96	-7.74%	30	1,847
69.09	0.00	-	1	1,705	255.00	12.34	-1.11	-8.25%	1	2,421
66.56	-0.08	-0.12%	2	1,100	260.00	13.53	-1.02	-7.01%	1	6,336
60.11	0.00	-	1	739	265.00	14.65	-0.35	-2.33%	8	438
59.17	+3.34	+5.98%	2	4,362	270.00	15.89	-0.87	-5.19%	5	949
54.14	0.00	-	4	688	275.00	17.06	+0.26	+1.55%	1	573
46.79	0.00	-	144	176	276.00	21.17	0.00	-	1	332
46.12	0.00	-	150	172	277.00	25.00	0.00	-	1	58
48.01	0.00	-	1	1,033	278.00	18.34	0.00	-	3	169
48.52	0.00	-	1	94	279.00	27.19	0.00	-	12	146
50.48	+1.23	+2.50%	10	910	280.00	18.50	0.00	-	19	1,318
48.76	0.00	-	1	106	281.00	18.91	0.00	-	1	43
35.74	0.00	-	1	0	282.00	19.25	0.00	-	1	15
48.18	0.00	-	1	282	283.00	19.11	0.00	-	1	53
41.52	0.00	-	2	67	284.00	20.61	0.00	-	1	152
44.05	0.00	-	7	923	285.00	22.35	0.00	-	1	1,729
47.37	0.00	-	1	72	286.00	21.39	0.00	-	1	29
42.47	0.00	-	1	428	287.00	21.56	0.00	-	1	38
44.60	0.00	-	3	802	288.00	21.89	0.00	-	1	24
34.00	0.00	-	3	0	289.00	22.11	0.00	-	2	95
42.41	0.00	-	1	3,303	290.00	21.35	-2.76	-11.45%	10	900
43.78	0.00	-	1	456	291.00	24.61	0.00	-	1	188
33.29	0.00	-	2	0	292.00	24.61	0.00	-	1	50
36.80	0.00	-	1	174	293.00	25.11	0.00	-	1	300
39.10	0.00	-	1	217	294.00	25.61	0.00	-	1	151
37.41	0.00	-	5	1,400	295.00	22.82	0.00	-	5	1,052
40.84	0.00	-	1	1,455	296.00	23.39	0.00	-	1	211
38.81	0.00	-	1	82	297.00	23.64	0.00	-	2	22
35.20	0.00	-	1	470	298.00	26.68	0.00	-	15	40
32.37	0.00	-	3	202	299.00	25.75	0.00	-	10	164
38.45	+2.25	+6.22%	9	3,206	300.00	24.67	-1.59	-6.05%	4	3,829
31.20	0.00	-	2	380	301.00	24.58	0.00	-	1	25
32.95	0.00	-	3	104	302.00	26.98	0.00	-	1	17
34.63	0.00	-	165	291	303.00	25.84	0.00	-	1	13
31.78	0.00	-	3	246	304.00	27.52	0.00	-	1	32
35.50	+2.26	+6.80%	10	1,748	305.00	26.14	-1.90	-6.78%	3	433
30.59	0.00	-	3	617	306.00	28.58	0.00	-	3	9
30.35	0.00	-	13	1,287	307.00	29.28	0.00	-	32	34
30.36	0.00	-	2	31	308.00	28.65	0.00	-	1	10
29.14	0.00	-	2	95	309.00	30.68	0.00	-	161	184
31.08	+0.92	+3.05%	3	3,209	310.00	28.11	-1.37	-4.65%	142	3,603
29.60	0.00	-	4	69	311.00	30.39	0.00	-	4	83
31.18	+1.86	+6.34%	29	44	312.00	30.27	0.00	-	20	31
29.63	0.00	-	1	45	313.00	31.00	0.00	-	-	41
29.58	0.00	-	13	185	314.00	30.23	0.00	-	-	2
29.44	+1.98	+7.21%	111	341	315.00	30.04	+0.29	+0.97%	1	176
16.40	0.00	-	-	24	316.00	34.61	0.00	-	5	4
26.32	0.00	-	10	1,263	317.00	37.75	0.00	-	2	51
22.04	0.00	-	2	12	318.00	31.07	0.00	-	1	75
19.78	0.00	-	1	2	319.00	33.55	0.00	-	1	10
24.63	0.00	-	1	828	320.00	32.25	-2.03	-5.92%	1	634
24.41	0.00	-	1	187	321.00	38.24	0.00	-	1	81
25.56	0.00	-	1	21	322.00	32.77	0.00	-	1	75
25.04	0.00	-	1	204	323.00	-	-	-	-	-
22.19	0.00	-	11	918	324.00	-	-	-	-	-
24.09	+0.33	+1.39%	1	1,094	325.00	35.70	0.00	-	2	47
21.14	0.00	-	600	1,192	326.00	47.90	0.00	-	10	10
21.33	0.00	-	10	36	327.00	-	-	-	-	-
20.93	0.00	-	12	30	328.00	49.18	0.00	-	20	20
19.13	0.00	-	1	1,309	329.00	45.30	0.00	-	-	50
21.15	+0.64	+3.12%	7	2,804	330.00	36.48	+0.29	+0.80%	1	612
19.44	0.00	-	1	52	331.00	46.49	0.00	-	117	147
13.91	0.00	-	6	228	332.00	43.09	0.00	-	97	136
19.07	0.00	-	1	872	333.00	39.69	0.00	-	1	1,089
16.34	0.00	-	162	1,698	334.00	44.20	0.00	-	50	51
17.45	0.00	-	20	296	335.00	45.01	0.00	-	1	554
18.39	0.00	-	1	241	336.00	54.47	0.00	-	50	50
13.14	0.00	-	100	179	337.00	-	-	-	-	-
12.39	0.00	-	227	233	338.00	44.58	0.00	-	150	400
17.28	0.00	-	5	6	339.00	45.16	0.00	-	150	150
16.85	+1.73	+11.44%	2	759	340.00	44.03	0.00	-	1	721
15.17	0.00	-	5	9	341.00	57.94	0.00	-	150	150
15.04	0.00	-	5	13	342.00	58.67	0.00	-	165	166
15.38	0.00	-	80	279	343.00	-	-	-	-	-
12.47	0.00	-	13	145	344.00	63.11	0.00	-	4	1
13.50	0.00	-	30	111	345.00	64.16	0.00	-	4	610
14.27	0.00	-	2	27	346.00	73.48	0.00	-	2	4
12.47	0.00	-	5	131	347.00	64.05	0.00	-	598	593
12.74	0.00	-	28	505	348.00	64.85	0.00	-	1,010	1,010
12.01	0.00	-	23	28	349.00	66.87	0.00	-	2	0
11.68	0.00	-	10	365	350.00	50.00	0.00	-	2	2,661
12.43	0.00	-	15	31	351.00	-	-	-	-	-
11.93	+1.69	+16.50%	1	19	352.00	64.73	0.00	-	1	2
11.50	0.00	-	6	20	353.00	72.14	0.00	-	2	1
11.20	0.00	-	6	8	354.00	70.75	0.00	-	8	1
10.27	+0.44	+4.48%	1	24	355.00	50.15	0.00	-	3	1,992
10.75	0.00	-	2	459	356.00	72.34	0.00	-	44	4,863
6.27	0.00	-	80	80	357.00	69.29	0.00	-	2	4
4.88	0.00	-	20	35	358.00	73.86	0.00	-	456	250
9.00	0.00	-	1	8	359.00	74.98	0.00	-	6	0
9.01	+0.56	+6.63%	2	1,272	360.00	59.39	0.00	-	2	3,741
7.92	0.00	-	-	1	361.00	57.16	0.00	-	44	1,323
-	-	-	-	-	362.00	66.92	0.00	-	1	5
8.09	0.00	-	3	225	363.00	78.14	0.00	-	1	228
7.21	0.00	-	8	505	364.00	82.89	0.00	-	1	1
7.70	+0.20	+2.67%	1	2,162	365.00	58.31	0.00	-	3	637
6.91	0.00	-	3	154	366.00	80.62	0.00	-	1	1
7.17	0.00	-	3	214	367.00	69.06	0.00	-	2	0
4.21	0.00	-	3	0	368.00	59.31	-5.67	-8.73%	4	4
5.15	0.00	-	1	6	369.00	-	-	-	-	-
6.74	+1.40	+26.22%	2	572	370.00	62.06	0.00	-	3	4
-	-	-	-	-	371.00	87.04	0.00	-	1	1
-	-	-	-	-	372.00	81.53	0.00	-	1	0
5.75	+0.64	+12.52%	4	85	374.00	84.83	0.00	-	2	1
5.65	0.00	-	8	99	375.00	70.88	0.00	-	2	64
2.85	0.00	-	3	0	376.00	69.04	0.00	-	1	0
3.76	0.00	-	1	0	377.00	77.94	0.00	-	2	0
4.92	0.00	-	12	15	378.00	79.06	0.00	-	2	0
-	-	-	-	-	379.00	88.30	0.00	-	10	10
4.82	0.00	-	1	28	380.00	71.47	0.00	-	1	75
2.33	0.00	-	4	4	381.00	73.27	0.00	-	1	142
4.50	+2.06	+84.43%	4	0	382.00	98.65	0.00	-	2	0
1.94	0.00	-	2	257	383.00	83.03	0.00	-	4	0
2.25	0.00	-	9	0	384.00	84.00	0.00	-	2	0
3.96	0.00	-	2	193	385.00	86.10	0.00	-	1	1
3.49	+0.45	+14.80%	2	143	390.00	83.00	0.00	-	8	31
2.85	+0.10	+3.64%	2	49	395.00	87.87	0.00	-	3	1
2.26	+0.13	+6.10%	22	1,502	400.00	104.20	0.00	-	2	0
1.87	0.00	-	1	139	405.00	-	-	-	-	-
1.56	0.00	-	1	1,423	410.00	96.64	-15.75	-14.01%	8	0

Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen