Deutsche Märkte öffnen in 5 Stunden 14 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
412,17-3,04 (-0,73%)
Börsenschluss: 4:00PM EDT

411,80 -0,37 (-0,09 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Calls
21. Januar 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
222.270.00-28115.000.28+0.04+16.67%3427,610
272.700.00-20120.000.230.00-2103
159.000.00-11125.000.390.00-1641
261.500.00-11130.000.330.00-31,095
-----135.000.350.00-63,250
238.420.00-10140.000.380.00-31,086
233.220.00-20145.000.430.00-21,033
257.830.00-151150.000.49+0.07+16.67%16,933
236.000.00-11155.000.53+0.04+8.16%2752,838
212.020.00-25160.000.530.00-1,0545,140
204.800.00-11165.000.63+0.11+21.15%64,346
222.580.00-215170.000.68+0.11+19.30%128,648
197.030.00--1175.000.650.00-108,094
231.00+21.33+10.17%37180.000.730.00-14,070
208.070.00-250185.000.750.00-15,833
203.040.00-256190.000.830.00-33,229
197.770.00-14053195.000.930.00-11,842
214.680.00-2221200.001.08+0.10+10.20%11712,718
186.410.00-28205.001.15+0.03+2.68%12,087
182.500.00-128210.001.26+0.11+9.57%24,027
179.390.00-1438215.001.220.00-21,922
194.930.00-6848220.001.410.00-72,447
189.00-2.00-1.05%4155225.001.60+0.04+2.56%11,402
182.00-1.40-0.76%5117230.001.560.00-54,351
172.300.00-1116235.001.720.00-644,535
177.780.00-1349240.002.02+0.07+3.59%1015,478
165.410.00-1340245.002.25+0.26+13.07%2034,271
165.290.00-214,746250.002.38+0.13+5.78%16214,703
160.410.00-12,574255.002.410.00-34,515
157.340.00-20401260.002.76+0.29+11.74%13,727
152.900.00-1651265.002.750.00-14,946
143.00-3.73-2.54%11,708270.003.30+0.20+6.45%36,031
138.05+4.25+3.18%31,549275.003.54+0.24+7.27%6014,710
133.40-3.83-2.79%81,477280.003.95+0.30+8.22%812,048
129.00-1.20-0.92%1471285.004.15+0.40+10.67%17,065
126.180.00-11,718290.004.70+0.45+10.59%612,324
121.60+5.57+4.80%1515295.004.570.00-71815,957
115.89-3.52-2.95%31,984300.005.20+0.20+4.00%7220,156
109.330.00-1477305.005.96+0.63+11.82%849,947
105.820.00-151,006310.006.26+0.32+5.39%19610,832
102.95-2.59-2.45%2310315.006.74+0.37+5.81%14917,005
98.45-1.92-1.91%12,884320.007.16+0.21+3.02%818,407
92.68-0.92-0.98%67752325.007.91+0.71+9.86%621,028
87.53-4.68-5.08%156,054330.008.67+0.57+7.04%12614,931
-----331.008.220.00-1191
88.800.00-23332.007.960.00-30700
83.970.00-12333.009.00+0.53+6.26%28195
71.500.00--0334.008.600.00-2375
83.50-4.32-4.92%82,608335.009.19+0.73+8.63%18428,951
78.830.00-11336.008.400.00-40653
84.26+7.96+10.43%12337.009.52+0.99+11.61%26215
60.430.00--1338.009.66+0.95+10.91%26490
59.730.00-100339.009.76+0.97+11.04%26532
79.40-2.31-2.83%25,826340.009.83+0.83+9.22%2812,018
64.350.00-13341.009.91+0.23+2.38%25226
81.700.00-23342.0010.17+0.98+10.66%25224
59.560.00--0343.0010.55+0.58+5.82%25308
74.420.00-15344.0010.120.00-2357
77.250.00-803,684345.0010.52+0.84+8.68%2616,867
61.130.00-132346.0010.97+1.22+12.51%25364
68.020.00-1122347.009.890.00-122281
72.93+16.20+28.56%100348.0011.15+1.11+11.06%24484
75.250.00-13349.0011.51+1.33+13.06%36578
71.50-1.77-2.42%385,053350.0011.49+0.79+7.38%4921,681
74.200.00-33351.0011.72+1.06+9.94%74426
57.620.00--0352.0011.90+1.26+11.84%1,139623
71.260.00-16353.0010.800.00-37477
67.55-3.79-5.31%148354.0012.04+1.09+9.95%24566
68.590.00-24,929355.0012.27+0.62+5.32%1115,932
68.770.00-149356.0012.45+0.55+4.62%23400
55.300.00-18357.0012.92+1.32+11.38%23342
60.550.00-14358.0012.76+0.38+3.07%23378
67.610.00-511359.0013.16+1.38+11.71%23379
64.690.00-107,237360.0013.36+1.51+12.74%3215,334
65.140.00-58361.0013.60+1.46+12.03%23264
56.610.00-512362.0013.63+0.50+3.81%24331
59.100.00-17363.0014.18+0.82+6.14%24,116
63.550.00-1042364.0014.02+0.51+3.77%231,503
58.50-2.40-3.94%510,394365.0014.15+0.45+3.28%31744,786
61.920.00-1043366.0014.56+0.66+4.75%22473
51.770.00-45367.0014.130.00-2222
41.660.00-1112368.0014.72+0.41+2.87%22404
56.220.00-150369.0015.11+1.51+11.10%22734
54.00-2.74-4.83%137,080370.0015.50+1.29+9.08%34914,178
47.650.00-148371.0015.57+0.62+4.15%22158
56.980.00-152372.0015.54+1.22+8.52%48408
56.160.00-1300373.0015.76+0.56+3.68%23206
53.810.00-116374.0015.98+0.94+6.25%25258
50.25-2.55-4.83%210,164375.0016.45+1.20+7.87%1688,225
51.770.00-1149376.0016.53+1.02+6.58%25341
47.540.00-150377.0016.72+0.62+3.85%23875
48.56-3.65-6.99%5187378.0017.00+0.51+3.09%25296
47.000.00-223379.0017.32+0.92+5.61%23311
46.63-2.20-4.51%986,170380.0017.36+0.56+3.33%3710,706
49.870.00-118381.0017.67+0.59+3.45%22437
45.33-2.09-4.41%4375382.0017.97+0.59+3.39%24549
46.120.00-373383.0018.24+0.64+3.64%27564
46.850.00-4562384.0018.43+0.58+3.25%24718
43.07-1.73-3.86%55,988385.0018.57+0.65+3.63%16414,994
44.450.00-2117386.0018.94+0.63+3.44%26401
43.560.00-1140387.0019.25+0.62+3.33%23445
40.62-1.73-4.09%1566388.0019.60+0.79+4.20%26793
40.380.00-2158389.0019.90+0.77+4.03%241,012
39.08-2.02-4.91%67,806390.0020.06+0.99+5.19%549,714
41.660.00-6137391.0020.38+0.77+3.93%21391
39.890.00-6169392.0020.74+0.85+4.27%21841
40.500.00-1321393.0020.86+0.61+3.01%23645
39.810.00-4330394.0021.38+0.89+4.34%21946
35.53-2.16-5.73%957,465395.0021.39+0.91+4.44%18924,726
34.90+4.03+13.05%1365396.0021.95+0.88+4.18%21818
37.200.00-2582397.0022.11+0.74+3.46%20278
29.530.00-4446398.0022.38+0.69+3.18%2766
32.87-2.73-7.67%3509399.0022.73+0.79+3.60%20142
32.64-1.24-3.66%11318,694400.0022.95+1.05+4.79%24316,715
32.46-2.42-6.94%1266401.0023.57+1.31+5.88%39544
31.76-2.56-7.46%2324402.0023.71+0.76+3.31%1931
30.11-3.18-9.55%4376403.0024.09+0.80+3.43%2077
29.81-2.32-7.22%2744404.0024.40+1.77+7.82%1927
29.22-1.58-5.13%1175,744405.0024.85+0.89+3.71%632,620
28.17+1.65+6.22%10306406.0025.02+0.77+3.18%20116
27.82-1.44-4.92%6288407.0025.37+0.75+3.05%2955
27.24-2.88-9.56%4281408.0025.74+0.73+2.92%2242
26.30-1.95-6.90%3467409.0026.20+0.88+3.48%2235
26.00-1.15-4.24%12711,974410.0026.42+1.05+4.14%6305,631
25.04-1.52-5.72%10425411.0026.81+1.33+5.22%2144
24.00-2.12-8.12%11348412.0027.55+1.11+4.20%56120
24.11-1.39-5.45%16232413.0028.31+1.47+5.48%22487
22.92-1.98-7.95%13339414.0028.70+1.50+5.51%847
23.02-1.18-4.88%1249,973415.0028.32+1.21+4.46%672,344
22.03-1.59-6.73%55251416.0028.010.00-3116
21.58-1.37-5.97%23156417.0029.75+2.96+11.05%125
20.91-1.76-7.76%19137418.0028.900.00-22
21.17-0.77-3.51%2238419.0027.300.00-12
20.15-1.00-4.73%35013,753420.0030.40+1.20+4.11%131,145
19.26-1.54-7.40%21344421.0048.610.00--1
18.72-1.56-7.69%19259422.00-----
18.20-1.50-7.61%21317423.0029.910.00-11
17.68-2.19-11.02%18137424.00-----
17.40-1.09-5.90%16424,082425.0031.280.00-281
16.67-2.61-13.54%18763426.00-----
16.18-2.02-11.10%1723427.0031.860.00-11
15.70-1.36-7.97%1967428.00-----
15.34-2.02-11.64%1723429.0032.980.00--2
14.93-1.17-7.27%2110,516430.0036.28+2.33+6.86%3150
15.00-0.55-3.54%256431.00-----
14.96-0.22-1.45%143432.00-----
13.68-1.76-11.40%222433.00-----
13.13-1.81-12.12%222434.00-----
12.80-2.23-14.84%1047,439435.0036.900.00-128
14.370.00-13436.00-----
12.920.00-1213437.00-----
12.830.00-12438.00-----
11.200.00-11439.0038.650.00--2
10.86-0.81-6.94%5713,413440.0041.960.00-419
10.490.00-12441.00-----
10.160.00-11442.00-----
9.800.00-11443.00-----
9.500.00-11444.00-----
9.16-0.86-8.58%136,036445.0047.840.00-173
9.05+0.17+1.91%11446.00-----
8.590.00-11447.00-----
8.300.00-11448.00-----
7.97-0.82-9.33%15449.00-----
7.55-0.80-9.58%4611,536450.0046.280.00-4200
8.350.00-176451.00-----
6.30-0.70-10.00%2417,720455.0070.480.00-15
5.25-0.47-8.22%63,437460.0053.750.00-19
4.40-0.46-9.47%204,213465.0065.700.00-1015
3.60-0.39-9.77%72,037470.0084.100.00-46
3.00-0.43-12.54%3052,103475.00100.670.00-11
2.76-0.14-4.83%15,748480.00106.670.00-13
2.05-0.36-14.94%142,499485.00111.370.00-10
1.68-0.29-14.72%3701490.00-----
1.39-0.26-15.76%1325495.00155.330.00-13
1.16-0.25-17.73%52910,028500.0087.620.00-135
0.93-0.23-19.83%79734505.00-----
0.80-0.20-20.00%161,135510.00-----
0.74-0.08-9.76%5329515.00134.930.00-11
0.780.00-321,570520.00130.710.00-1036
0.55-0.12-17.91%31,500525.00-----
0.46-0.13-22.03%12,698530.00140.550.00-1010
0.44-0.05-10.20%1889535.00-----
0.37-0.07-15.91%2579540.00152.540.00-80101
0.420.00-1449545.00181.340.00--1
0.28-0.06-17.65%25749550.00162.440.00-80103
0.19-0.11-36.67%2829555.00-----
0.250.00-6264560.00176.510.00-40
0.230.00-30517565.00181.510.00-80
0.16+0.04+33.33%1291570.00-----
0.14-0.03-17.65%1525575.00-----
0.11-0.06-35.29%25133580.00-----
0.130.00-20260585.00-----
0.12-0.01-7.69%63829590.00-----