Deutsche Märkte schließen in 7 Stunden 45 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
415,21-2,05 (-0,49%)
Börsenschluss: 5:06PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
389.970.00-8025.000.040.00-390
-----30.000.030.00-300
303.000.00--2035.000.030.00-30
366.500.00-1040.000.010.00-250
-----45.000.050.00-550
337.000.00-1150.000.030.00-20
-----55.000.040.00-30
-----60.000.060.00-10
-----65.000.090.00-70239
-----70.000.040.00-10
-----75.000.060.00-10
336.100.00-1080.000.130.00-10
321.300.00-1085.000.100.00-100
-----90.000.160.00-1250
284.200.00-1095.000.200.00-10
276.850.00-12100.000.160.00-1080
175.010.00--1105.000.220.00-90
-----110.000.210.00-50
277.800.00-21115.000.200.00-10
269.500.00-10120.000.160.00-10
171.040.00--0125.000.230.00-10
190.450.00-30130.000.310.00-3050
279.400.00-10135.000.330.00-1,5000
245.400.00-10140.000.370.00-90
175.630.00-500145.000.360.00-10
263.000.00-10150.000.410.00-4060
217.020.00-150155.000.420.00-3150
233.110.00-256160.000.460.00-1,2620
223.300.00-10165.000.460.00-30
245.450.00-10170.000.510.00-30
222.330.00-10175.000.590.00-10
232.300.00-10180.000.650.00-7260
206.660.00-614185.000.680.00-100
203.140.00-19190.000.740.00-30
126.870.00-133195.000.810.00-10
193.050.00-10200.000.900.00-2430
201.850.00-50205.000.960.00-40
197.270.00-10210.001.020.00-40
191.950.00-50215.001.110.00-50
187.020.00-150220.001.150.00-10
189.600.00-20225.001.290.00-350
180.140.00-60230.001.370.00-200
174.030.00-40235.001.490.00-120
177.030.00-10240.001.710.00-20
164.300.00-40245.001.750.00-10
166.470.00-50250.001.920.00-30
155.910.00-10255.002.090.00-30
156.410.00-10260.002.320.00-10
152.090.00-10265.002.480.00-550
146.490.00-70270.002.650.00-10
136.330.00-60275.002.770.00-40
132.910.00-150276.002.860.00-10
81.000.00-4714277.004.500.00-40
131.990.00-200278.002.960.00-10
115.080.00-1787279.004.920.00-20
138.440.00-10280.003.100.00-50
128.120.00-50281.003.030.00-10
112.840.00-6238282.005.980.00-2466
125.890.00-30283.003.150.00-20
132.750.00-292284.004.580.00-440
117.050.00-150285.003.470.00-1000
109.600.00-10286.003.530.00-860
103.200.00-6312287.003.420.00-8490
130.250.00-10288.003.470.00-8190
99.520.00-5249289.003.500.00-4140
119.370.00-140290.003.750.00-10
92.350.00-22477291.003.640.00-80
108.390.00-11,132292.003.900.00-850
102.780.00-6481293.003.950.00-850
102.020.00-140294.003.970.00-1370
122.490.00-40295.003.970.00-900
98.640.00-11,586296.0011.500.00-2349
102.880.00-2191297.004.060.00-130
100.000.00-240298.004.070.00-10
99.010.00-280299.004.340.00-84558
117.870.00-40300.004.450.00-730
97.410.00-160301.004.480.00-840
96.520.00-40302.004.520.00-30
99.490.00-1145303.004.450.00-20
90.580.00-10304.004.850.00-20
112.920.00-60305.004.610.00-10
93.000.00-40306.008.170.00-20
89.140.00-51,046307.004.600.00-20
92.220.00-20380308.005.140.00-10
90.840.00-56,321309.005.300.00-50
107.580.00-70310.005.130.00-20
89.800.00-2207311.005.150.00-30
82.050.00-9236312.005.240.00-20
80.190.00-3401313.005.200.00-3500
78.870.00-11,231314.005.620.00-90
103.310.00-340315.005.330.00-100
85.020.00-60316.008.080.00-20
67.020.00-11,271317.005.520.00-10
87.280.00-40318.005.570.00-10
81.460.00-141319.009.750.00-1500
99.190.00-150320.006.060.00-30
99.520.00-20321.009.120.00-50
79.120.00-170322.006.290.00-840
94.750.00-30323.006.570.00-10
96.100.00-20324.0010.140.00-20
94.610.00-140325.006.230.00-50
70.120.00-101,103326.007.160.00-100
70.380.00-280327.006.820.00-50
91.450.00-10328.007.580.00-190
74.960.00-41,199329.009.450.00-10
90.240.00-430330.007.160.00-70
86.210.00-50331.0012.870.00-60
84.850.00-20332.007.700.00-500
83.750.00-10333.0018.550.00-41,187
88.750.00-40334.007.510.00-20
85.500.00-150335.007.260.00-430
86.570.00-10336.0012.000.00-20
85.640.00-20337.007.580.00-288
75.200.00-10338.007.850.00-110
83.910.00-50339.007.750.00-10
81.200.00-310340.007.790.00-20
82.150.00-50341.0014.250.00-10
57.880.00-3354342.0012.500.00-390
71.100.00-740343.009.830.00-50
69.830.00-10344.0017.840.00-2128
76.320.00-80345.008.830.00-50
77.500.00-10346.008.670.00-50
59.840.00-5179347.0010.240.00-10
76.180.00-290348.008.840.00-10
73.270.00-410349.009.100.00-10
72.340.00-4860350.009.750.00-5,1230
73.660.00-90351.009.530.00-10
71.210.00-530352.0010.380.00-830
66.500.00-10353.0010.540.00-930
69.460.00-30354.009.540.00-30
67.630.00-330355.0010.280.00-20
69.220.00-1000356.0011.040.00-440
66.300.00-40357.0010.930.00-10
67.940.00-500358.0010.790.00-20
64.900.00-20359.0010.920.00-20
64.300.00-10360.0011.350.00-210
64.950.00-20361.0011.900.00-810
63.650.00-60362.0012.080.00-860
63.280.00-20363.0011.930.00-10
46.500.00-14805364.0011.580.00-10
59.480.00-10365.0012.050.00-10
42.390.00-200366.0012.830.00-850
55.460.00-110367.0013.030.00-800
50.570.00-10368.0013.230.00-870
53.270.00-100369.0013.430.00-820
57.100.00-300370.0013.100.00-10
35.390.00-1000371.0013.830.00-800
51.000.00-550372.0015.080.00-20
48.080.00-10373.0013.270.00-240
53.470.00-10374.0014.560.00-870
51.490.00-20375.0014.000.00-300
49.130.00-10376.0014.300.00-230
43.140.00-250377.0015.130.00-790
51.090.00-10378.0014.380.00-10
49.480.00-20379.0015.800.00-10
47.350.00-20380.0014.880.00-20
44.200.00-20381.0015.790.00-840
46.260.00-10382.0015.070.00-10
45.010.00-30383.0016.540.00-20
42.400.00-20384.0015.810.00-20
43.260.00-270385.0016.720.00-100
32.000.00-10386.0016.770.00-20
36.940.00-10387.0018.180.00-10
40.950.00-20388.0026.870.00-10
41.760.00-20389.0019.160.00-80
40.060.00-100390.0017.540.00-80
39.300.00-10391.0017.240.00-10
39.450.00-10392.0017.150.00-10
37.580.00-10393.0018.570.00-10
36.720.00-10394.0018.850.00-20
36.170.00-3510395.0018.890.00-3850
35.100.00-10396.0020.300.00-10
30.750.00-10397.0021.600.00-140
26.450.00-30398.0018.660.00-30
30.180.00-10399.0019.450.00-1000
32.500.00-50400.0020.350.00-1210
29.300.00-100401.0019.780.00-10
32.130.00-10402.0023.690.00-10
30.880.00-520403.0022.320.00-50
31.250.00-430404.0022.670.00-50
29.360.00-40405.0022.040.00-260
29.740.00-10406.0023.190.00-50
29.280.00-50407.0021.260.00-20
26.860.00-10408.0021.760.00-20
26.400.00-20409.0023.660.00-20
25.820.00-1,0520410.0022.210.00-10
25.030.00-20411.0022.810.00-20
24.770.00-80412.0023.900.00-20
24.270.00-20413.0024.850.00-10
23.590.00-20414.0025.180.00-260
22.830.00-950415.0025.680.00-3,2140
22.880.00-830416.0024.900.00-750
21.550.00-90417.0026.340.00-80
21.000.00-10418.0025.920.00--0
16.660.00-20419.00-----
20.100.00-7420420.0027.670.00-280
19.490.00-20421.00-----
16.830.00-10422.00-----
17.320.00-80423.00-----
13.310.00-1720424.0030.350.00-10
17.200.00-50425.0030.050.00-150
16.770.00-90426.0049.800.00--0
16.530.00--0428.00-----
14.600.00-160430.0047.920.00-215
13.240.00-20431.00-----
12.300.00--0432.0036.460.00--0
13.540.00--0434.00-----
12.680.00-10435.0063.380.00-310
10.680.00-10436.00-----
11.700.00--0437.00-----
10.430.00--0439.00-----
10.590.00-100440.0036.640.00-10
9.120.00--0441.00-----
9.420.00-100443.00-----
9.060.00-100444.00-----
9.230.00-40445.0046.300.00-10
8.500.00--0446.0044.120.00-20
7.340.00--0447.00-----
7.850.00-250448.00-----
7.200.00-290450.0066.060.00-24,317
5.930.00-90455.00112.560.00-43
4.890.00-5280460.0057.530.00-500
4.050.00-1900465.0064.890.00-10
3.380.00-20470.0090.750.00-1128
2.760.00-4330475.0093.600.00-10050
2.260.00-70480.0075.380.00-1000
1.940.00-20485.00100.310.00---
1.630.00-10490.00102.720.00-20
1.230.00-500495.00109.420.00-20
1.080.00-7160500.0087.550.00-20
0.930.00-10505.00117.750.00-25
0.780.00-1450510.00124.840.00-22
0.670.00-100515.00129.550.00-2-
0.600.00-10520.00134.420.00-2-
0.450.00-10525.00137.870.00-4-
0.400.00-280530.00-----
0.200.00-10535.00-----
0.260.00-110540.00171.870.00-12
0.220.00-3324545.00-----
0.220.00-150550.00181.720.00-12
0.200.00-2500555.00189.230.00-10
0.160.00-10560.00-----
0.160.00-10565.00-----
0.120.00-20570.00179.400.00-12
0.110.00-650575.00-----
0.090.00-10580.00-----
0.110.00-200585.00-----
0.110.00-200590.00-----
0.100.00-30600.00-----
0.090.00-10605.00-----
0.090.00-10615.00-----