Deutsche Märkte schließen in 1 Stunde 21 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,97-0,42 (-0,12%)
Ab 11:09AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
21. Januar 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
234.850.00-10115.001.01+0.08+8.60%102,765
214.070.00-4512120.001.09+0.13+13.54%2270
159.000.00-11125.001.24+0.06+5.08%16239
175.400.00-11130.001.31-0.03-2.24%61,060
-----135.001.48+0.01+0.68%55,284
194.090.00-7012140.001.400.00-7972
174.670.00-12145.001.500.00-1617
184.290.00-8529150.001.900.00-3559,030
179.450.00-250155.002.000.00-2355,998
185.600.00-20160.002.260.00-496,744
165.000.00-12165.002.450.00-454,511
172.400.00-120170.002.85+0.05+1.79%19,658
113.660.00--1175.003.030.00-6111,646
148.950.00-60180.003.440.00-42,972
120.000.00-24185.003.86+0.25+6.93%536,914
156.780.00-219190.003.800.00-124,080
151.000.00-214195.004.150.00-110545
137.080.00-2290200.004.98+0.08+1.63%28,697
124.400.00-2212205.005.57+0.60+12.07%66123
136.730.00-2105210.005.86-0.24-3.93%361,978
127.40-0.16-0.13%1142215.006.390.00-6316
131.760.00-1683220.007.20+0.15+2.13%411,433
123.940.00-4115225.007.87+0.11+1.42%42974
100.590.00-6119230.008.26+0.56+7.27%52,849
104.600.00-2126235.009.220.00-1861,703
104.050.00-2419240.009.780.00-92,633
102.790.00-1364245.0010.950.00-1722,236
101.610.00-104,762250.0011.70+0.20+1.74%59,005
81.390.00-82,603255.0011.380.00-2333,516
87.500.00-1446260.0012.320.00-811,647
83.520.00-4669265.0013.540.00-33,609
80.24+0.24+0.30%11,649270.0015.670.00-91,015
76.000.00-31,617275.0016.910.00-1658,109
71.680.00-91,530280.0017.950.00-383,657
67.000.00-2460285.0017.510.00-761,008
64.310.00-21,745290.0020.540.00-2419,453
63.500.00-1552295.0022.290.00-97662
58.000.00-171,682300.0023.51-0.27-1.14%23,779
57.770.00-2428305.0025.340.00-511,195
49.900.00-1981310.0026.220.00-261,821
47.11+0.95+2.06%10427315.0028.100.00-31,515
43.80+1.30+3.06%112,839320.0030.000.00-1115,391
40.93+0.67+1.66%501,104325.0031.37-0.97-3.00%504,097
37.69+0.44+1.18%26,373330.0033.00-0.61-1.81%36,925
34.50-0.35-1.00%372,407335.0035.65+0.08+0.22%516,806
31.58-0.42-1.31%75,929340.0037.75+0.64+1.72%1014,009
27.530.00-931,111345.0040.250.00-101,090
25.970.00-1326,030350.0042.000.00-26,748
23.500.00-86840355.0046.100.00-7230
21.05+0.05+0.24%15,817360.0046.54+2.02+4.54%8205
18.70+0.07+0.38%1692365.0049.100.00-812
16.80-0.98-5.51%11,177370.0049.660.00-20140
14.680.00-35741375.0053.170.00-138
13.170.00-862,531380.0055.660.00-2070
11.40+0.33+2.98%2719385.0056.220.00-140
11.130.00-163,092390.0067.500.00-6118
8.400.00-2368395.0061.640.00-1104
7.76+0.36+4.86%511,084400.0074.250.00-7212
6.190.00-41,195405.00102.830.00-212
5.600.00-13,466410.00124.000.00-105
4.540.00-31,205415.00120.150.00-11
4.50+0.28+6.64%88,713420.0087.000.00-117
3.94+0.30+8.24%34319,814425.00145.000.00-44
3.290.00-316,328430.00149.500.00-76
2.770.00-719,761435.00108.690.00-10
2.72+0.07+2.64%3850,400440.00102.390.00-24
2.630.00-623,194445.00108.300.00-616
1.940.00-1319,421450.00113.050.00-620
1.90-0.02-1.04%227,311455.00-----
1.70+0.11+6.92%102,991460.00-----
2.040.00-11223465.00158.800.00-28
1.43+0.08+5.93%1248470.00-----
1.26-0.04-3.08%25417475.00-----
1.12+0.06+5.66%184,120480.00151.000.00--1
1.01+0.01+1.00%8124485.00-----
0.910.00-11116490.00-----
0.86+0.06+7.50%28147495.00152.070.00-14
0.77+0.02+2.67%38669500.00156.870.00-14
0.72+0.05+7.46%24341505.00-----
0.640.00-11413510.00-----
0.60+0.03+5.26%1359515.00170.250.00--1
0.54+0.04+8.00%23156520.00175.050.00--1
0.48-0.02-4.00%1398525.00-----
0.470.00-6227530.00188.990.00--1