Deutsche Märkte öffnen in 1 Stunde 32 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
383,89+5,24 (+1,38%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Calls
17. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
325.920.00-2025.000.060.00-250
-----30.000.050.00-20
303.000.00--2035.000.070.00-10
271.050.00-2040.000.090.00-10
-----45.000.110.00-10
273.870.00-1150.000.070.00-10
-----55.000.280.00-100
-----60.000.080.00-10
-----65.000.330.00-20
-----70.000.240.00-10
-----75.000.390.00-110
216.020.00--080.000.250.00-30
236.050.00-1185.000.350.00-10
-----90.000.360.00-10
-----95.000.360.00-30
234.430.00--0100.000.390.00-60
175.010.00--1105.000.460.00-40
-----110.000.480.00-770
108.500.00--1115.000.560.00-30
-----120.000.590.00-40
171.040.00--0125.000.700.00-20
190.450.00-30130.000.750.00-170
-----135.000.870.00-1170
158.670.00-20140.000.950.00-70
175.630.00-500145.001.030.00-110
187.450.00-10150.001.200.00-860
179.430.00-150155.001.350.00-280
183.000.00-215160.001.490.00-1980
180.450.00-10165.001.660.00-800
159.790.00-10170.001.680.00-150
160.470.00-28175.001.770.00-6370
169.000.00-513180.001.910.00-3870
81.660.00-116185.002.140.00-60
139.100.00-186210190.002.670.00-50
126.870.00-133195.002.620.00-10
151.750.00-10200.003.350.00-970
134.150.00-50205.003.230.00-70
123.470.00-320210.003.960.00-10
112.050.00-30215.004.280.00-90
141.900.00-10220.004.250.00-850
107.760.00-20225.005.140.00-80
118.630.00-50230.005.840.00-2280
120.000.00-180235.006.350.00-90
114.160.00-40240.006.750.00-60
105.710.00-2747245.007.190.00-40
100.000.00-10250.007.950.00-30
99.540.00-11,885255.007.590.00-50
105.950.00-20260.009.250.00-100
102.870.00-70265.009.030.00-230
96.990.00-100270.009.410.00-50
92.680.00-20275.0010.830.00-120
61.060.00-20602276.0013.380.00-70
81.000.00-4714277.0019.320.00-20
73.440.00-3437278.0019.920.00-10
53.970.00-199789279.0015.230.00-2311
87.230.00-20280.0011.260.00-410
63.450.00-10281.0015.940.00-60
75.300.00-90282.0017.000.00-30
79.330.00-10283.0019.410.00-410
78.530.00-10284.0019.920.00-6375
83.500.00-50285.0013.440.00-40
82.970.00-20286.0019.800.00-50
55.430.00-270287.0015.250.00-50
76.460.00-30288.0015.500.00-50
54.420.00-20289.0022.600.00-2244
79.980.00-40290.0014.430.00-150
64.240.00-11482291.0012.990.00-10
52.270.00-10292.0020.480.00-10
56.000.00-100293.0022.460.00-40
56.210.00-10294.0016.760.00-10
75.800.00-30295.0014.050.00-50
60.200.00-10296.0015.610.00-120
52.080.00-2196297.0014.180.00-10
74.770.00-130298.0023.230.00-480
50.560.00-50299.0016.450.00-200
67.130.00-50300.0016.800.00-1520
71.920.00-50301.0018.700.00-30
70.280.00-10302.0022.010.00-372
53.380.00-10303.0019.400.00-10
57.570.00-10304.0026.020.00-40
66.700.00-10305.0019.200.00-10
46.790.00-10306.0026.600.00-270
48.500.00-11,064307.0016.070.00-10
44.890.00-20308.0018.690.00-30
44.100.00-10309.0023.120.00-100
59.340.00-60310.0018.990.00-2160
47.440.00-20311.0028.070.00-60
52.890.00-10312.0029.560.00-170
55.690.00-60313.0025.340.00-80
53.820.00-10314.0021.490.00-20
55.160.00-20315.0020.620.00-10
53.020.00-40316.0020.490.00-160
39.320.00-10317.0032.710.00-10
44.700.00-10318.0021.100.00-2010
42.350.00-142319.0023.640.00-10
50.620.00-40320.0021.460.00-580
56.550.00-40321.0021.900.00-10
32.970.00-10322.0020.760.00-40
45.250.00-170323.0024.480.00-100
32.420.00-1130324.0030.900.00-380
52.780.00-80325.0023.540.00-40
37.940.00-10326.0023.570.00-10
43.300.00-10327.0024.900.00-10
31.910.00-100328.0034.670.00-60
50.070.00-70329.0024.260.00-130
44.330.00-340330.0024.650.00-110
32.040.00-30331.0026.610.00-10
48.620.00-10332.0034.170.00-110
36.720.00-30333.0028.900.00-10
42.000.00-1000334.0034.830.00-130
41.350.00-900335.0023.300.00-170
40.700.00-1000336.0028.340.00-30
30.560.00-380337.0034.500.00-20
32.800.00-20338.0035.590.00-170
26.010.00-130339.0026.490.00-50
40.980.00-520340.0027.000.00-350
25.040.00-20341.0023.980.00-10
39.470.00-30342.0043.600.00-40
33.780.00-10343.0030.740.00-10
29.600.00-10344.0031.710.00-10
33.380.00-20345.0026.920.00-390
30.480.00-10346.0026.760.00-50
19.610.00-150347.0047.450.00-10
36.460.00-860348.0044.320.00-40
31.250.00-50349.0031.500.00-10
31.250.00-170350.0031.760.00-760
30.620.00-10351.0029.430.00-40
33.260.00-30352.0034.120.00-10
25.900.00-180353.0029.290.00-10
28.890.00-100354.0032.750.00-150
28.500.00-1000355.0030.140.00-130
26.600.00-150356.0045.590.00-24,861
31.350.00-50357.0038.350.00-50
28.870.00-10358.0044.290.00-100
25.960.00-350359.0032.670.00-20
25.130.00-420360.0037.200.00-300
24.140.00-500361.0033.110.00-200
23.600.00-460362.00113.000.00-15
20.700.00-2830363.0078.140.00-1228
22.910.00-390364.0070.280.00-45
22.370.00-90365.0035.000.00-1,0020
27.720.00-30366.0035.00-43.54-55.44%11
15.520.00-350367.0079.370.00-23
11.590.00-80368.0059.310.00-44
19.970.00-560369.0062.550.00-1313
20.300.00-130370.0036.260.00-50
12.710.00-30371.0053.270.00-350384
11.460.00-10372.0067.530.00-7172
16.220.00-970373.00-----
17.890.00-2890374.0084.830.00-21
17.180.00-570375.0039.86-14.73-26.98%3145
17.000.00-620376.0069.040.00-10
13.990.00-70377.0077.940.00-21
19.000.00-10378.0056.420.00-5053
15.430.00-400379.00148.000.00-210
15.300.00-20380.0063.100.00-10
14.630.00-390381.0058.370.00-50190
14.110.00-50382.0058.850.00-50130
12.980.00-50383.0069.080.00-1863
13.330.00-6222384.0060.440.00-5051
13.250.00-540385.0054.000.00-10
11.500.00-440390.0064.520.00-5091
10.400.00-3720395.0064.080.00-6,5006,502
8.530.00-3470400.0055.090.00-20
7.840.00-310405.00102.480.00--14
6.450.00-950410.0079.750.00-44
5.610.00-80415.0086.670.00-13
5.100.00-120420.0079.160.00-110
4.750.00-450425.00-----
3.610.00-80430.00139.650.00-11
2.780.00-200435.00-----
4.000.00-250440.00101.700.00--0
1.940.00-50445.00116.730.00--1
2.100.00-110450.00122.600.00-24
2.030.00-3790455.00112.560.00-43
1.770.00-1,3480460.00-----
2.030.00-400465.00-----
1.620.00-10470.00-----
1.110.00-110475.00-----
1.200.00-850480.00162.000.00-40
1.220.00-10485.00-----
1.180.00-50490.00-----
0.810.00-20495.00-----
0.800.00-560500.00-----
0.810.00-110505.00161.560.00--0
0.760.00-200510.00189.400.00-20
0.680.00-200515.00-----
0.420.00-40520.00-----
0.500.00-100525.00-----
0.490.00-10530.00-----