Deutsche Märkte schließen in 3 Stunden 41 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,49+2,97 (+0,73%)
Börsenschluss: 4:00PM EDT

410,80 -0,69 (-0,17 %)
Vorbörslich: 7:49AM EDT

In the money
Anzeigen:ListeStellage
Calls
31. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
199.500.00-124200.000.950.00-200
201.870.00--0205.001.010.00-34
196.920.00--0210.001.060.00-110
-----215.001.240.00-10
186.880.00--0220.002.010.00-25
181.970.00--15225.00-----
177.060.00--0230.003.130.00-411
172.240.00--25235.002.140.00-11
167.240.00--0240.001.950.00-2400
162.350.00--15245.001.900.00-1123
158.290.00-10250.002.330.00-40
152.610.00--0255.005.030.00--1
147.750.00-10102260.002.440.00-9348
143.060.00-150265.002.720.00-31,193
138.230.00-3042270.002.960.00-5294
133.060.00-20275.003.100.00-10
128.980.00-100280.003.690.00-3494
124.230.00-50285.004.120.00-5516
90.890.00-19290.004.060.00-40
115.950.00-10295.004.820.00-50
100.670.00-200300.004.790.00-91,244
98.260.00-1105305.005.450.00-2149
90.600.00-114310.005.610.00-110134
85.520.00-11315.006.210.00-10
84.000.00-40320.006.560.00-41495
69.880.00-155325.007.150.00-28333
84.750.00-11329.007.810.00-10
84.500.00-10330.007.620.00-1120
-----331.008.090.00-10
-----332.007.970.00-15
72.000.00--0333.008.660.00-12
82.390.00-2924334.008.830.00-12
71.740.00-5674335.009.090.00-1103
76.530.00-3037337.0012.490.00-56
-----338.0012.160.00-910
66.450.00-10339.0012.840.00-212
65.690.00-20340.009.390.00-1239
-----341.009.800.00--10
54.700.00-417419342.0010.200.00--0
-----343.0015.780.00-123
70.600.00-19344.0019.300.00-515
69.640.00-10345.0010.160.00-84474
56.740.00-11346.00-----
-----347.0010.480.00-840
-----348.0010.640.00-10
55.620.00-13349.0010.810.00-84101
65.750.00-120350.0010.860.00-174362
66.130.00-10351.0011.150.00-84135
-----352.0011.320.00-2520
66.800.00-560353.00-----
43.010.00--5354.0011.640.00-352362
51.220.00-311355.0012.340.00-10
55.810.00-88356.0031.360.00-11
55.250.00-70357.0012.160.00-184194
50.790.00-12358.0012.370.00-8485
53.630.00-10359.0030.480.00-11
50.290.00-1023360.0012.190.00-691
-----361.0015.250.00-10
45.490.00-10362.0014.930.00-111
-----363.0032.000.00-11
45.660.00-11364.0013.880.00-8487
55.660.00-511365.0013.590.00-10181
53.770.00-18366.0013.830.00-84395
42.880.00-10367.00-----
41.170.00-10368.0014.430.00-210
40.960.00-11369.0030.040.00-20
51.110.00-1531370.0015.500.00-30
42.480.00-40371.0030.000.00-10
51.160.00-1132,120372.0022.650.00-12
41.170.00-4825373.0015.500.00-379
40.470.00-21374.0032.790.00-37
47.750.00-60375.0015.700.00-50
36.650.00-28376.0032.200.00-23
43.600.00-10377.0020.840.00-20
44.010.00-2330378.0017.500.00-133
44.060.00-10379.0017.290.00-114
43.160.00-1288380.0016.650.00-620
31.340.00-50381.0036.600.00-1120
28.560.00-1014382.0029.500.00-110
28.510.00-1104383.0027.460.00-1144
28.440.00-122384.0029.000.00-341
40.940.00-2709385.0017.760.00-10
37.800.00-119386.0028.200.00-30
30.740.00-20387.0025.230.00-40
35.940.00-1146388.0025.430.00-122
25.360.00-70389.0019.500.00-30
36.200.00-1838390.0019.070.00-60
36.670.00-561,084391.0025.240.00-10
32.710.00-10392.0021.060.00-137
34.900.00-100393.0020.960.00-10
24.570.00-210394.0021.560.00-2226
33.510.00-1344395.0021.720.00-415,044
32.170.00-126396.0024.820.00-10
30.260.00-10397.0022.400.00-111
26.710.00-127398.00-----
23.490.00-20399.0023.030.00-10
30.000.00-7308400.0022.300.00-50205
24.620.00-10401.0026.220.00-20
-----402.0023.010.00-11
21.400.00-21403.0032.210.00-23
24.080.00-138404.0023.730.00-10
26.260.00-20405.0024.280.00-130
25.660.00-10406.0025.270.00-14
23.870.00-20407.0025.580.00-14
24.300.00-29408.0024.800.00-100
23.270.00-30409.0026.100.00-310
24.250.00-11182410.0026.380.00-20
21.870.00-34411.00-----
20.860.00-127412.00-----
10.470.00-210413.0027.880.00-15
19.150.00-132414.00-----
20.070.00-22124415.0028.720.00-10
13.200.00-11417.0046.500.00--1
16.360.00-100104418.0046.710.00--0
17.910.00-111419.00-----
17.360.00-40420.0031.300.00-161
15.730.00-1102422.00-----
13.990.00-100130423.00-----
13.730.00-20424.0052.250.00-11
15.620.00-20242425.0044.600.00-31
10.340.00-33426.0044.740.00-40
12.770.00--14427.00-----
12.370.00-64428.00-----
13.370.00-50430.0053.480.00-13
11.590.00-285435.00-----
9.050.00-3921440.0056.790.00-11
6.700.00-10445.0059.740.00-10
6.680.00-95,532450.0051.000.00-10
5.200.00-10455.00-----
4.480.00-6207460.0059.000.00-12
3.770.00-7363465.00-----
3.120.00-151470.00-----
2.580.00-6132475.00-----
2.150.00-2247480.00-----
1.780.00-10485.00-----
1.450.00-20254490.00115.000.00-11
1.240.00-21452495.00117.460.00--1
1.190.00-150500.0098.040.00-20
0.960.00-1384505.00-----
0.700.00--3510.00-----
0.760.00--1515.00-----
0.580.00-10520.00-----
0.510.00---525.00-----