SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
17. Dezember 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 304.00 | 0.00 | - | 1 | 0 | 25.00 | 0.11 | +0.02 | +22.22% | 95 | 12,163 |
| - | - | - | - | - | 30.00 | 0.07 | -0.05 | -41.67% | 1 | 308 |
| 303.00 | 0.00 | - | 20 | 20 | 35.00 | 0.13 | 0.00 | - | 10 | 88 |
| 216.91 | 0.00 | - | - | - | 40.00 | 0.16 | 0.00 | - | 10 | 4,760 |
| - | - | - | - | - | 45.00 | 0.16 | 0.00 | - | 16 | 186 |
| - | - | - | - | - | 50.00 | 0.27 | -0.06 | -18.18% | 1 | 3,166 |
| - | - | - | - | - | 55.00 | 0.27 | 0.00 | - | 2 | 1,736 |
| - | - | - | - | - | 60.00 | 0.31 | 0.00 | - | 1 | 665 |
| - | - | - | - | - | 65.00 | 0.50 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 70.00 | 0.49 | 0.00 | - | 11 | 779 |
| - | - | - | - | - | 75.00 | 0.57 | 0.00 | - | 1 | 903 |
| 216.02 | 0.00 | - | - | 0 | 80.00 | 0.72 | 0.00 | - | 1 | 253 |
| 236.05 | 0.00 | - | 1 | 1 | 85.00 | 0.66 | 0.00 | - | 1 | 151 |
| - | - | - | - | - | 90.00 | 0.85 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 95.00 | 1.05 | 0.00 | - | 50 | 166 |
| - | - | - | - | - | 100.00 | 1.06 | +0.06 | +6.00% | 41 | 1,582 |
| 175.01 | 0.00 | - | 1 | 1 | 105.00 | 1.18 | 0.00 | - | 20 | 1,114 |
| - | - | - | - | - | 110.00 | 1.40 | 0.00 | - | 25 | 3,493 |
| 108.50 | 0.00 | - | 1 | 1 | 115.00 | 2.06 | 0.00 | - | 93 | 633 |
| - | - | - | - | - | 120.00 | 2.00 | 0.00 | - | 5 | 420 |
| 171.04 | 0.00 | - | - | 0 | 125.00 | 2.00 | -0.02 | -0.99% | 3 | 178 |
| 191.05 | 0.00 | - | 1 | 4 | 130.00 | 2.35 | 0.00 | - | 1 | 300 |
| - | - | - | - | - | 135.00 | 2.51 | +0.03 | +1.21% | 7 | 209 |
| 145.25 | 0.00 | - | 1 | 2 | 140.00 | 2.79 | +0.18 | +6.90% | 19 | 2,528 |
| 175.63 | 0.00 | - | 50 | 0 | 145.00 | 3.00 | -1.96 | -39.52% | 10 | 477 |
| 143.37 | 0.00 | - | 3 | 25 | 150.00 | 3.25 | +0.10 | +3.17% | 23 | 6,422 |
| 165.30 | 0.00 | - | 170 | 5 | 155.00 | 3.90 | 0.00 | - | 23 | 1,077 |
| 113.76 | 0.00 | - | 2 | 21 | 160.00 | 4.40 | +0.15 | +3.53% | 152 | 14,212 |
| 67.97 | 0.00 | - | 2 | 2 | 165.00 | 4.70 | -0.79 | -14.39% | 3 | 393 |
| 124.52 | 0.00 | - | 2 | 314 | 170.00 | 5.29 | +0.55 | +11.60% | 15 | 1,120 |
| 113.20 | 0.00 | - | 5 | 8 | 175.00 | 6.66 | 0.00 | - | 20 | 1,575 |
| 119.37 | 0.00 | - | 4 | 16 | 180.00 | 6.28 | -0.98 | -13.50% | 4 | 2,540 |
| 81.66 | 0.00 | - | 1 | 16 | 185.00 | 6.50 | 0.00 | - | 7 | 3,530 |
| 105.73 | 0.00 | - | 1 | 24 | 190.00 | 7.35 | 0.00 | - | 33 | 2,629 |
| 57.65 | 0.00 | - | 4 | 0 | 195.00 | 8.20 | 0.00 | - | 4 | 2,539 |
| 110.12 | 0.00 | - | 1 | 125 | 200.00 | 9.35 | +1.15 | +14.02% | 10 | 7,417 |
| 103.83 | 0.00 | - | 1 | 26 | 205.00 | 9.36 | 0.00 | - | 1 | 896 |
| 99.53 | 0.00 | - | 3 | 43 | 210.00 | 10.25 | -2.29 | -18.26% | 6 | 3,031 |
| 92.50 | 0.00 | - | 1 | 39 | 215.00 | 11.05 | 0.00 | - | 3 | 8,719 |
| 93.34 | 0.00 | - | 1 | 174 | 220.00 | 12.16 | 0.00 | - | 2 | 7,151 |
| 86.33 | 0.00 | - | 1 | 237 | 225.00 | 13.00 | 0.00 | - | 7 | 2,053 |
| 77.48 | 0.00 | - | 8 | 900 | 230.00 | 13.71 | -0.56 | -3.92% | 31 | 1,397 |
| 77.05 | 0.00 | - | 3 | 594 | 235.00 | 15.15 | +0.42 | +2.85% | 2 | 1,656 |
| 73.36 | -3.62 | -4.70% | 1 | 1,576 | 240.00 | 16.25 | -1.71 | -9.52% | 23 | 1,446 |
| 70.62 | 0.00 | - | 4 | 748 | 245.00 | 18.82 | 0.00 | - | 2 | 1,220 |
| 65.50 | 0.00 | - | 5 | 2,800 | 250.00 | 19.05 | +1.35 | +7.63% | 7 | 3,568 |
| 64.37 | 0.00 | - | 2 | 1,841 | 255.00 | 18.87 | 0.00 | - | 30 | 2,848 |
| 58.25 | 0.00 | - | 1 | 1,620 | 260.00 | 21.05 | -1.89 | -8.24% | 5 | 12,617 |
| 50.61 | 0.00 | - | 2 | 479 | 265.00 | 22.98 | 0.00 | - | 2 | 1,114 |
| 50.30 | 0.00 | - | 5 | 3,459 | 270.00 | 23.90 | -0.56 | -2.29% | 3 | 2,871 |
| 47.41 | -2.52 | -5.05% | 3 | 4,437 | 275.00 | 26.21 | +1.99 | +8.22% | 4 | 1,101 |
| 36.91 | 0.00 | - | 163 | 397 | 276.00 | 36.81 | 0.00 | - | 29 | 336 |
| 36.29 | 0.00 | - | 112 | 352 | 277.00 | 26.90 | 0.00 | - | 1 | 211 |
| 36.68 | 0.00 | - | 59 | 697 | 278.00 | 35.11 | 0.00 | - | 100 | 776 |
| 35.12 | 0.00 | - | 56 | 537 | 279.00 | 35.10 | 0.00 | - | 6 | 269 |
| 44.50 | -2.65 | -5.62% | 4 | 8,551 | 280.00 | 27.03 | -0.77 | -2.77% | 1 | 6,049 |
| 43.82 | 0.00 | - | 3 | 328 | 281.00 | 38.06 | 0.00 | - | 1 | 468 |
| 40.00 | 0.00 | - | 5 | 245 | 282.00 | 30.03 | 0.00 | - | 1 | 426 |
| 34.07 | 0.00 | - | 2 | 292 | 283.00 | 32.22 | 0.00 | - | 3 | 269 |
| 36.99 | 0.00 | - | 1 | 87 | 284.00 | 32.85 | 0.00 | - | 1 | 353 |
| 42.70 | 0.00 | - | 4 | 816 | 285.00 | 33.01 | 0.00 | - | 2 | 1,703 |
| 37.21 | 0.00 | - | 1 | 757 | 286.00 | 40.90 | 0.00 | - | 111 | 125 |
| 40.07 | +5.18 | +14.85% | 2 | 623 | 287.00 | 41.80 | 0.00 | - | 10 | 232 |
| 36.30 | 0.00 | - | 76 | 602 | 288.00 | 37.23 | 0.00 | - | 5 | 109 |
| 39.80 | 0.00 | - | 1 | 338 | 289.00 | 38.40 | 0.00 | - | 3 | 126 |
| 40.47 | 0.00 | - | 1 | 3,751 | 290.00 | 31.77 | +2.44 | +8.32% | 10 | 10,861 |
| 30.98 | 0.00 | - | 26 | 511 | 291.00 | 43.33 | 0.00 | - | 32 | 300 |
| 30.90 | 0.00 | - | 90 | 1,237 | 292.00 | 43.69 | 0.00 | - | 47 | 93 |
| 27.39 | 0.00 | - | 49 | 511 | 293.00 | 36.50 | 0.00 | - | 4 | 290 |
| 35.71 | +1.44 | +4.20% | 34 | 257 | 294.00 | 33.03 | -3.20 | -8.83% | 16 | 132 |
| 34.71 | -0.16 | -0.46% | 175 | 1,172 | 295.00 | 33.47 | -0.14 | -0.42% | 78 | 940 |
| 34.33 | +10.58 | +44.55% | 173 | 1,444 | 296.00 | 33.81 | -2.03 | -5.66% | 105 | 221 |
| 33.85 | +2.05 | +6.45% | 105 | 93 | 297.00 | 34.27 | -1.88 | -5.20% | 32 | 794 |
| 33.66 | +3.01 | +9.82% | 57 | 446 | 298.00 | 40.00 | 0.00 | - | 2 | 40 |
| 32.73 | -2.26 | -6.46% | 32 | 445 | 299.00 | 65.54 | 0.00 | - | 1 | 175 |
| 33.63 | -0.77 | -2.24% | 37 | 10,062 | 300.00 | 35.95 | +2.94 | +8.91% | 189 | 4,056 |
| 33.76 | 0.00 | - | 3 | 421 | 301.00 | 35.66 | 0.00 | - | 4 | 25 |
| 32.37 | 0.00 | - | 4 | 117 | 302.00 | 63.00 | 0.00 | - | 1 | 15 |
| 31.79 | +7.27 | +29.65% | 8 | 172 | 303.00 | 35.56 | 0.00 | - | 4 | 15 |
| 31.28 | +0.65 | +2.12% | 31 | 238 | 304.00 | 67.43 | 0.00 | - | 1 | 129 |
| 29.62 | -1.04 | -3.39% | 7 | 13,130 | 305.00 | 35.50 | 0.00 | - | 3 | 444 |
| 28.50 | -0.95 | -3.23% | 1 | 667 | 306.00 | 78.20 | 0.00 | - | 5 | 12 |
| 20.10 | 0.00 | - | 45 | 1,123 | 307.00 | 51.17 | 0.00 | - | 1 | 139 |
| 27.25 | 0.00 | - | 2 | 131 | 308.00 | 48.40 | 0.00 | - | 10 | 38 |
| 22.30 | 0.00 | - | 1 | 92 | 309.00 | 56.14 | 0.00 | - | 2 | 184 |
| 26.42 | -1.68 | -5.98% | 2 | 8,642 | 310.00 | 37.23 | 0.00 | - | 3 | 3,604 |
| 19.30 | 0.00 | - | 17 | 73 | 311.00 | 40.13 | 0.00 | - | 24 | 101 |
| 17.50 | 0.00 | - | 12 | 46 | 312.00 | 40.59 | 0.00 | - | 3 | 13 |
| 25.92 | 0.00 | - | 1 | 312 | 313.00 | 41.07 | 0.00 | - | 102 | 99 |
| 18.80 | 0.00 | - | 1 | 262 | 314.00 | 34.62 | 0.00 | - | 1 | 2 |
| 25.10 | 0.00 | - | 1 | 3,222 | 315.00 | 46.00 | 0.00 | - | 22 | 146 |
| 18.55 | 0.00 | - | 33 | 71 | 316.00 | 61.00 | 0.00 | - | 1 | 10 |
| 20.18 | 0.00 | - | 30 | 1,221 | 317.00 | 48.00 | 0.00 | - | 7 | 51 |
| 15.72 | 0.00 | - | 1 | 24 | 318.00 | 80.92 | 0.00 | - | 1 | 84 |
| 14.80 | 0.00 | - | 8 | 30 | 319.00 | 57.71 | 0.00 | - | 1 | 9 |
| 21.15 | 0.00 | - | 2 | 1,043 | 320.00 | 43.35 | +0.92 | +2.17% | 57 | 20,909 |
| 14.07 | 0.00 | - | 3 | 140 | 321.00 | 92.77 | 0.00 | - | 1 | 85 |
| 13.71 | 0.00 | - | 5 | 80 | 322.00 | 46.06 | 0.00 | - | 24 | 73 |
| 15.98 | 0.00 | - | 7 | 200 | 323.00 | 52.44 | 0.00 | - | 3 | 0 |
| 15.25 | 0.00 | - | 2 | 929 | 324.00 | 104.30 | 0.00 | - | 2 | 3 |
| 21.15 | 0.00 | - | 1 | 3,650 | 325.00 | 91.00 | 0.00 | - | 1 | 283 |
| 18.45 | +0.10 | +0.54% | 1 | 1,134 | 326.00 | 67.18 | 0.00 | - | 1 | 21 |
| 12.66 | 0.00 | - | 64 | 196 | 327.00 | 46.51 | 0.00 | - | 14 | 3 |
| 16.31 | 0.00 | - | 1 | 424 | 328.00 | 48.00 | 0.00 | - | 7 | 33 |
| 13.44 | 0.00 | - | 3 | 1,299 | 329.00 | 28.03 | 0.00 | - | 7 | 55 |
| 17.81 | 0.00 | - | 8 | 3,328 | 330.00 | 48.00 | 0.00 | - | 4 | 1,107 |
| 14.11 | 0.00 | - | 2 | 87 | 331.00 | 66.30 | 0.00 | - | 1 | 164 |
| 14.44 | 0.00 | - | 16 | 163 | 332.00 | 72.25 | 0.00 | - | 20 | 133 |
| 10.71 | 0.00 | - | 16 | 820 | 333.00 | 58.98 | 0.00 | - | 1 | 0 |
| 10.39 | 0.00 | - | 36 | 1,992 | 334.00 | 85.06 | 0.00 | - | 5 | 53 |
| 13.25 | 0.00 | - | 20 | 1,218 | 335.00 | 53.20 | 0.00 | - | 1 | 570 |
| 9.82 | 0.00 | - | 112 | 272 | 336.00 | 114.22 | 0.00 | - | 1 | 61 |
| 11.93 | 0.00 | - | 1 | 469 | 337.00 | - | - | - | - | - |
| 10.73 | 0.00 | - | 8 | 241 | 338.00 | 117.82 | 0.00 | - | 1 | 403 |
| 10.55 | 0.00 | - | 5 | 82 | 339.00 | 45.16 | 0.00 | - | 150 | 150 |
| 12.75 | -1.51 | -10.59% | 3 | 1,294 | 340.00 | 53.47 | 0.00 | - | 33 | 749 |
| 8.38 | 0.00 | - | 34 | 393 | 341.00 | 57.94 | 0.00 | - | 150 | 150 |
| 13.11 | +5.21 | +65.95% | 31 | 308 | 342.00 | 58.67 | 0.00 | - | 165 | 166 |
| 11.58 | 0.00 | - | 6 | 228 | 343.00 | 42.65 | 0.00 | - | 1 | 1 |
| 9.00 | 0.00 | - | 1 | 205 | 344.00 | 63.11 | 0.00 | - | 4 | 1 |
| 9.43 | 0.00 | - | 2 | 150 | 345.00 | 76.71 | 0.00 | - | 1 | 625 |
| 6.62 | 0.00 | - | 1 | 31 | 346.00 | 45.28 | 0.00 | - | 100 | 103 |
| 8.29 | 0.00 | - | 1 | 142 | 347.00 | 64.05 | 0.00 | - | 598 | 593 |
| 6.29 | 0.00 | - | 240 | 256 | 348.00 | 64.85 | 0.00 | - | 1,010 | 1,010 |
| 8.38 | 0.00 | - | 421 | 462 | 349.00 | 66.87 | 0.00 | - | 2 | 0 |
| 9.14 | -1.38 | -13.12% | 2 | 3,501 | 350.00 | 67.48 | 0.00 | - | 1 | 2,666 |
| 8.55 | 0.00 | - | 1 | 142 | 351.00 | 62.87 | 0.00 | - | 7 | 5 |
| 6.27 | 0.00 | - | 1 | 527 | 352.00 | 64.73 | 0.00 | - | 1 | 2 |
| 5.35 | 0.00 | - | 1 | 37 | 353.00 | 72.14 | 0.00 | - | 2 | 1 |
| 5.58 | 0.00 | - | 39 | 532 | 354.00 | 70.75 | 0.00 | - | 8 | 1 |
| 7.83 | 0.00 | - | 1 | 489 | 355.00 | 84.00 | 0.00 | - | 2 | 1,992 |
| 2.26 | 0.00 | - | 11 | 388 | 356.00 | 115.63 | 0.00 | - | 2 | 4,863 |
| 5.63 | 0.00 | - | 2 | 83 | 357.00 | 69.29 | 0.00 | - | 2 | 4 |
| 4.33 | 0.00 | - | 2 | 63 | 358.00 | 73.86 | 0.00 | - | 456 | 250 |
| 5.50 | 0.00 | - | 1 | 22 | 359.00 | 52.99 | 0.00 | - | 5 | 2,548 |
| 7.56 | 0.00 | - | 10 | 2,931 | 360.00 | 68.00 | -14.35 | -17.43% | 10 | 4,285 |
| 5.79 | 0.00 | - | 1 | 591 | 361.00 | 118.18 | 0.00 | - | 1 | 1,323 |
| 5.02 | 0.00 | - | 3 | 9 | 362.00 | 66.92 | 0.00 | - | 1 | 5 |
| 5.51 | 0.00 | - | 4 | 234 | 363.00 | 78.14 | 0.00 | - | 1 | 228 |
| 5.96 | 0.00 | - | 15 | 525 | 364.00 | 82.89 | 0.00 | - | 1 | 1 |
| 4.89 | 0.00 | - | 19 | 2,156 | 365.00 | 119.70 | 0.00 | - | 1 | 633 |
| 5.07 | 0.00 | - | 1 | 158 | 366.00 | 78.54 | 0.00 | - | 1 | 1 |
| 5.37 | 0.00 | - | 3 | 245 | 367.00 | 79.37 | 0.00 | - | 2 | 3 |
| 3.26 | 0.00 | - | 2 | 25 | 368.00 | 59.31 | 0.00 | - | 4 | 0 |
| 5.00 | -0.16 | -3.10% | 2 | 73 | 369.00 | 56.05 | 0.00 | - | 5 | 0 |
| 5.30 | 0.00 | - | 1 | 3,602 | 370.00 | 62.06 | 0.00 | - | 3 | 4 |
| 3.89 | 0.00 | - | 6 | 13 | 371.00 | 82.75 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 1 | 527 | 372.00 | 83.65 | 0.00 | - | 2 | 1 |
| 3.43 | 0.00 | - | 3 | 1 | 373.00 | - | - | - | - | - |
| 4.40 | -0.60 | -12.00% | 2 | 100 | 374.00 | 84.83 | 0.00 | - | 2 | 1 |
| 4.10 | +0.60 | +17.14% | 27 | 245 | 375.00 | 104.80 | 0.00 | - | 1 | 78 |
| 3.17 | 0.00 | - | 1 | 4 | 376.00 | 69.04 | 0.00 | - | 1 | 0 |
| 3.55 | 0.00 | - | 3 | 13 | 377.00 | 77.94 | 0.00 | - | 2 | 0 |
| 3.72 | 0.00 | - | 6 | 11 | 378.00 | 79.06 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 1 | 5 | 379.00 | 148.00 | 0.00 | - | 10 | 10 |
| 3.48 | -0.48 | -12.12% | 495 | 4,068 | 380.00 | 144.94 | 0.00 | - | 9 | 65 |
| 2.00 | 0.00 | - | 102 | 70 | 381.00 | 64.70 | 0.00 | - | 1 | 140 |
| 2.72 | 0.00 | - | 1 | 233 | 382.00 | 98.65 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 1 | 265 | 383.00 | 63.50 | 0.00 | - | 5 | 7 |
| 2.88 | 0.00 | - | 5 | 118 | 384.00 | 84.00 | 0.00 | - | 2 | 0 |
| 2.95 | 0.00 | - | 3 | 242 | 385.00 | 86.10 | 0.00 | - | 1 | 1 |
| 2.42 | 0.00 | - | 5 | 353 | 390.00 | 99.46 | 0.00 | - | 1 | 41 |
| 2.23 | 0.00 | - | 5 | 680 | 395.00 | 154.75 | 0.00 | - | 1 | 0 |
| 1.68 | -0.22 | -11.58% | 2 | 4,530 | 400.00 | 108.88 | 0.00 | - | 1 | 3 |
| 1.28 | 0.00 | - | 1 | 87 | 405.00 | 82.04 | 0.00 | - | 3 | 4 |
| 1.23 | -0.26 | -17.45% | 2 | 1,770 | 410.00 | 79.75 | 0.00 | - | 3 | 0 |
| 1.25 | 0.00 | - | 33 | 98 | 415.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 919 | 420.00 | 136.00 | 0.00 | - | - | 2 |
| 0.93 | 0.00 | - | 6 | 347 | 425.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 6 | 430.00 | 139.65 | 0.00 | - | 1 | 1 |
| 0.76 | +0.14 | +22.58% | 3 | 928 | 435.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 2 | 440.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 20 | 445.00 | - | - | - | - | - |
| 0.29 | +0.29 | - | 2 | - | 455.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.