SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
285.850.00-4025.000.060.00-1777
-----30.000.010.00-6089
257.150.00-1035.000.010.00-10189
-----40.000.040.00-20128
-----45.000.040.00-198
-----50.000.040.00-64495
-----55.000.050.00-11106
-----60.000.080.00-5135
-----65.000.070.00-270
-----70.000.080.00-566
-----75.000.150.00-10365
216.020.00--080.000.150.00-1200
216.300.00-4185.000.160.00-129
-----90.000.190.00-158
-----95.000.280.00-180
-----100.000.290.00-101,129
175.010.00-11105.000.300.00-20377
-----110.000.380.00-2,5002,686
-----115.000.400.00-573
-----120.000.47-0.02-4.08%25269
171.040.00--0125.000.800.00-5125
175.750.00-25130.000.670.00-8309
-----135.000.800.00-9254
165.950.00-124140.000.920.00-31,985
146.620.00-2027145.001.070.00-3142
158.170.00-144150.001.27-0.07-5.22%106,276
154.750.00-173155.001.420.00-6147
155.32+1.28+0.83%134160.001.870.00-36,869
127.770.00-10165.001.840.00-4184
122.590.00-1371170.002.06-0.24-10.43%251,236
122.210.00--1175.002.41-0.09-3.60%11,803
113.700.00-70180.003.250.00-201,349
119.840.00-216185.003.11-0.51-14.09%11,133
111.950.00-121190.003.53-0.12-3.29%12,564
105.220.00-130195.003.78-0.34-8.25%222,555
113.460.00-1112200.004.31-0.19-4.22%11,370
109.600.00-231205.005.150.00-7669
104.390.00-239210.006.000.00-12,268
102.45+11.35+12.46%451215.006.730.00-1608,345
95.840.00-2101220.007.720.00-363,238
88.360.00-179225.007.22-1.15-13.74%61,597
87.000.00-5415230.008.02-0.47-5.54%41,530
84.000.00-158235.008.86-1.28-12.62%2864
78.870.00-2214240.0010.200.00-11,753
74.780.00-2436245.0010.53-0.80-7.06%4818
74.30+2.93+4.11%12579250.0011.45-0.96-7.74%301,847
69.090.00-11,705255.0012.34-1.11-8.25%12,421
66.56-0.08-0.12%21,100260.0013.53-1.02-7.01%16,336
60.110.00-1739265.0014.65-0.35-2.33%8438
59.17+3.34+5.98%24,362270.0015.89-0.87-5.19%5949
54.140.00-4688275.0017.06+0.26+1.55%1573
46.790.00-144176276.0021.170.00-1332
46.120.00-150172277.0025.000.00-158
48.010.00-11,033278.0018.340.00-3169
48.520.00-194279.0027.190.00-12146
50.48+1.23+2.50%10910280.0018.500.00-191,318
48.760.00-1106281.0018.910.00-143
35.740.00-10282.0019.250.00-115
48.180.00-1282283.0019.110.00-153
41.520.00-267284.0020.610.00-1152
44.050.00-7923285.0022.350.00-11,729
47.370.00-172286.0021.390.00-129
42.470.00-1428287.0021.560.00-138
44.600.00-3802288.0021.890.00-124
34.000.00-30289.0022.110.00-295
42.410.00-13,303290.0021.35-2.76-11.45%10900
43.780.00-1456291.0024.610.00-1188
33.290.00-20292.0024.610.00-150
36.800.00-1174293.0025.110.00-1300
39.100.00-1217294.0025.610.00-1151
37.410.00-51,400295.0022.820.00-51,052
40.840.00-11,455296.0023.390.00-1211
38.810.00-182297.0023.640.00-222
35.200.00-1470298.0026.680.00-1540
32.370.00-3202299.0025.750.00-10164
38.45+2.25+6.22%93,206300.0024.67-1.59-6.05%43,829
31.200.00-2380301.0024.580.00-125
32.950.00-3104302.0026.980.00-117
34.630.00-165291303.0025.840.00-113
31.780.00-3246304.0027.520.00-132
35.50+2.26+6.80%101,748305.0026.14-1.90-6.78%3433
30.590.00-3617306.0028.580.00-39
30.350.00-131,287307.0029.280.00-3234
30.360.00-231308.0028.650.00-110
29.140.00-295309.0030.680.00-161184
31.08+0.92+3.05%33,209310.0028.11-1.37-4.65%1423,603
29.600.00-469311.0030.390.00-483
31.18+1.86+6.34%2944312.0030.270.00-2031
29.630.00-145313.0031.000.00--41
29.580.00-13185314.0030.230.00--2
29.44+1.98+7.21%111341315.0030.04+0.29+0.97%1176
16.400.00--24316.0034.610.00-54
26.320.00-101,263317.0037.750.00-251
22.040.00-212318.0031.070.00-175
19.780.00-12319.0033.550.00-110
24.630.00-1828320.0032.25-2.03-5.92%1634
24.410.00-1187321.0038.240.00-181
25.560.00-121322.0032.770.00-175
25.040.00-1204323.00-----
22.190.00-11918324.00-----
24.09+0.33+1.39%11,094325.0035.700.00-247
21.140.00-6001,192326.0047.900.00-1010
21.330.00-1036327.00-----
20.930.00-1230328.0049.180.00-2020
19.130.00-11,309329.0045.300.00--50
21.15+0.64+3.12%72,804330.0036.48+0.29+0.80%1612
19.440.00-152331.0046.490.00-117147
13.910.00-6228332.0043.090.00-97136
19.070.00-1872333.0039.690.00-11,089
16.340.00-1621,698334.0044.200.00-5051
17.450.00-20296335.0045.010.00-1554
18.390.00-1241336.0054.470.00-5050
13.140.00-100179337.00-----
12.390.00-227233338.0044.580.00-150400
17.280.00-56339.0045.160.00-150150
16.85+1.73+11.44%2759340.0044.030.00-1721
15.170.00-59341.0057.940.00-150150
15.040.00-513342.0058.670.00-165166
15.380.00-80279343.00-----
12.470.00-13145344.0063.110.00-41
13.500.00-30111345.0064.160.00-4610
14.270.00-227346.0073.480.00-24
12.470.00-5131347.0064.050.00-598593
12.740.00-28505348.0064.850.00-1,0101,010
12.010.00-2328349.0066.870.00-20
11.680.00-10365350.0050.000.00-22,661
12.430.00-1531351.00-----
11.93+1.69+16.50%119352.0064.730.00-12
11.500.00-620353.0072.140.00-21
11.200.00-68354.0070.750.00-81
10.27+0.44+4.48%124355.0050.150.00-31,992
10.750.00-2459356.0072.340.00-444,863
6.270.00-8080357.0069.290.00-24
4.880.00-2035358.0073.860.00-456250
9.000.00-18359.0074.980.00-60
9.01+0.56+6.63%21,272360.0059.390.00-23,741
7.920.00--1361.0057.160.00-441,323
-----362.0066.920.00-15
8.090.00-3225363.0078.140.00-1228
7.210.00-8505364.0082.890.00-11
7.70+0.20+2.67%12,162365.0058.310.00-3637
6.910.00-3154366.0080.620.00-11
7.170.00-3214367.0069.060.00-20
4.210.00-30368.0059.31-5.67-8.73%44
5.150.00-16369.00-----
6.74+1.40+26.22%2572370.0062.060.00-34
-----371.0087.040.00-11
-----372.0081.530.00-10
5.75+0.64+12.52%485374.0084.830.00-21
5.650.00-899375.0070.880.00-264
2.850.00-30376.0069.040.00-10
3.760.00-10377.0077.940.00-20
4.920.00-1215378.0079.060.00-20
-----379.0088.300.00-1010
4.820.00-128380.0071.470.00-175
2.330.00-44381.0073.270.00-1142
4.50+2.06+84.43%40382.0098.650.00-20
1.940.00-2257383.0083.030.00-40
2.250.00-90384.0084.000.00-20
3.960.00-2193385.0086.100.00-11
3.49+0.45+14.80%2143390.0083.000.00-831
2.85+0.10+3.64%249395.0087.870.00-31
2.26+0.13+6.10%221,502400.00104.200.00-20
1.870.00-1139405.00-----
1.560.00-11,423410.0096.64-15.75-14.01%80
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen