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
304.000.00-1025.000.11+0.02+22.22%9512,163
-----30.000.07-0.05-41.67%1308
303.000.00-202035.000.130.00-1088
216.910.00---40.000.160.00-104,760
-----45.000.160.00-16186
-----50.000.27-0.06-18.18%13,166
-----55.000.270.00-21,736
-----60.000.310.00-1665
-----65.000.500.00-193
-----70.000.490.00-11779
-----75.000.570.00-1903
216.020.00--080.000.720.00-1253
236.050.00-1185.000.660.00-1151
-----90.000.850.00-1114
-----95.001.050.00-50166
-----100.001.06+0.06+6.00%411,582
175.010.00-11105.001.180.00-201,114
-----110.001.400.00-253,493
108.500.00-11115.002.060.00-93633
-----120.002.000.00-5420
171.040.00--0125.002.00-0.02-0.99%3178
191.050.00-14130.002.350.00-1300
-----135.002.51+0.03+1.21%7209
145.250.00-12140.002.79+0.18+6.90%192,528
175.630.00-500145.003.00-1.96-39.52%10477
143.370.00-325150.003.25+0.10+3.17%236,422
165.300.00-1705155.003.900.00-231,077
113.760.00-221160.004.40+0.15+3.53%15214,212
67.970.00-22165.004.70-0.79-14.39%3393
124.520.00-2314170.005.29+0.55+11.60%151,120
113.200.00-58175.006.660.00-201,575
119.370.00-416180.006.28-0.98-13.50%42,540
81.660.00-116185.006.500.00-73,530
105.730.00-124190.007.350.00-332,629
57.650.00-40195.008.200.00-42,539
110.120.00-1125200.009.35+1.15+14.02%107,417
103.830.00-126205.009.360.00-1896
99.530.00-343210.0010.25-2.29-18.26%63,031
92.500.00-139215.0011.050.00-38,719
93.340.00-1174220.0012.160.00-27,151
86.330.00-1237225.0013.000.00-72,053
77.480.00-8900230.0013.71-0.56-3.92%311,397
77.050.00-3594235.0015.15+0.42+2.85%21,656
73.36-3.62-4.70%11,576240.0016.25-1.71-9.52%231,446
70.620.00-4748245.0018.820.00-21,220
65.500.00-52,800250.0019.05+1.35+7.63%73,568
64.370.00-21,841255.0018.870.00-302,848
58.250.00-11,620260.0021.05-1.89-8.24%512,617
50.610.00-2479265.0022.980.00-21,114
50.300.00-53,459270.0023.90-0.56-2.29%32,871
47.41-2.52-5.05%34,437275.0026.21+1.99+8.22%41,101
36.910.00-163397276.0036.810.00-29336
36.290.00-112352277.0026.900.00-1211
36.680.00-59697278.0035.110.00-100776
35.120.00-56537279.0035.100.00-6269
44.50-2.65-5.62%48,551280.0027.03-0.77-2.77%16,049
43.820.00-3328281.0038.060.00-1468
40.000.00-5245282.0030.030.00-1426
34.070.00-2292283.0032.220.00-3269
36.990.00-187284.0032.850.00-1353
42.700.00-4816285.0033.010.00-21,703
37.210.00-1757286.0040.900.00-111125
40.07+5.18+14.85%2623287.0041.800.00-10232
36.300.00-76602288.0037.230.00-5109
39.800.00-1338289.0038.400.00-3126
40.470.00-13,751290.0031.77+2.44+8.32%1010,861
30.980.00-26511291.0043.330.00-32300
30.900.00-901,237292.0043.690.00-4793
27.390.00-49511293.0036.500.00-4290
35.71+1.44+4.20%34257294.0033.03-3.20-8.83%16132
34.71-0.16-0.46%1751,172295.0033.47-0.14-0.42%78940
34.33+10.58+44.55%1731,444296.0033.81-2.03-5.66%105221
33.85+2.05+6.45%10593297.0034.27-1.88-5.20%32794
33.66+3.01+9.82%57446298.0040.000.00-240
32.73-2.26-6.46%32445299.0065.540.00-1175
33.63-0.77-2.24%3710,062300.0035.95+2.94+8.91%1894,056
33.760.00-3421301.0035.660.00-425
32.370.00-4117302.0063.000.00-115
31.79+7.27+29.65%8172303.0035.560.00-415
31.28+0.65+2.12%31238304.0067.430.00-1129
29.62-1.04-3.39%713,130305.0035.500.00-3444
28.50-0.95-3.23%1667306.0078.200.00-512
20.100.00-451,123307.0051.170.00-1139
27.250.00-2131308.0048.400.00-1038
22.300.00-192309.0056.140.00-2184
26.42-1.68-5.98%28,642310.0037.230.00-33,604
19.300.00-1773311.0040.130.00-24101
17.500.00-1246312.0040.590.00-313
25.920.00-1312313.0041.070.00-10299
18.800.00-1262314.0034.620.00-12
25.100.00-13,222315.0046.000.00-22146
18.550.00-3371316.0061.000.00-110
20.180.00-301,221317.0048.000.00-751
15.720.00-124318.0080.920.00-184
14.800.00-830319.0057.710.00-19
21.150.00-21,043320.0043.35+0.92+2.17%5720,909
14.070.00-3140321.0092.770.00-185
13.710.00-580322.0046.060.00-2473
15.980.00-7200323.0052.440.00-30
15.250.00-2929324.00104.300.00-23
21.150.00-13,650325.0091.000.00-1283
18.45+0.10+0.54%11,134326.0067.180.00-121
12.660.00-64196327.0046.510.00-143
16.310.00-1424328.0048.000.00-733
13.440.00-31,299329.0028.030.00-755
17.810.00-83,328330.0048.000.00-41,107
14.110.00-287331.0066.300.00-1164
14.440.00-16163332.0072.250.00-20133
10.710.00-16820333.0058.980.00-10
10.390.00-361,992334.0085.060.00-553
13.250.00-201,218335.0053.200.00-1570
9.820.00-112272336.00114.220.00-161
11.930.00-1469337.00-----
10.730.00-8241338.00117.820.00-1403
10.550.00-582339.0045.160.00-150150
12.75-1.51-10.59%31,294340.0053.470.00-33749
8.380.00-34393341.0057.940.00-150150
13.11+5.21+65.95%31308342.0058.670.00-165166
11.580.00-6228343.0042.650.00-11
9.000.00-1205344.0063.110.00-41
9.430.00-2150345.0076.710.00-1625
6.620.00-131346.0045.280.00-100103
8.290.00-1142347.0064.050.00-598593
6.290.00-240256348.0064.850.00-1,0101,010
8.380.00-421462349.0066.870.00-20
9.14-1.38-13.12%23,501350.0067.480.00-12,666
8.550.00-1142351.0062.870.00-75
6.270.00-1527352.0064.730.00-12
5.350.00-137353.0072.140.00-21
5.580.00-39532354.0070.750.00-81
7.830.00-1489355.0084.000.00-21,992
2.260.00-11388356.00115.630.00-24,863
5.630.00-283357.0069.290.00-24
4.330.00-263358.0073.860.00-456250
5.500.00-122359.0052.990.00-52,548
7.560.00-102,931360.0068.00-14.35-17.43%104,285
5.790.00-1591361.00118.180.00-11,323
5.020.00-39362.0066.920.00-15
5.510.00-4234363.0078.140.00-1228
5.960.00-15525364.0082.890.00-11
4.890.00-192,156365.00119.700.00-1633
5.070.00-1158366.0078.540.00-11
5.370.00-3245367.0079.370.00-23
3.260.00-225368.0059.310.00-40
5.00-0.16-3.10%273369.0056.050.00-50
5.300.00-13,602370.0062.060.00-34
3.890.00-613371.0082.750.00-10
1.300.00-1527372.0083.650.00-21
3.430.00-31373.00-----
4.40-0.60-12.00%2100374.0084.830.00-21
4.10+0.60+17.14%27245375.00104.800.00-178
3.170.00-14376.0069.040.00-10
3.550.00-313377.0077.940.00-20
3.720.00-611378.0079.060.00-20
3.400.00-15379.00148.000.00-1010
3.48-0.48-12.12%4954,068380.00144.940.00-965
2.000.00-10270381.0064.700.00-1140
2.720.00-1233382.0098.650.00-20
2.050.00-1265383.0063.500.00-57
2.880.00-5118384.0084.000.00-20
2.950.00-3242385.0086.100.00-11
2.420.00-5353390.0099.460.00-141
2.230.00-5680395.00154.750.00-10
1.68-0.22-11.58%24,530400.00108.880.00-13
1.280.00-187405.0082.040.00-34
1.23-0.26-17.45%21,770410.0079.750.00-30
1.250.00-3398415.00-----
0.970.00-2919420.00136.000.00--2
0.930.00-6347425.00-----
0.600.00-16430.00139.650.00-11
0.76+0.14+22.58%3928435.00-----
0.530.00-12440.00-----
0.480.00--20445.00-----
0.29+0.29-2-455.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen