SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
21. Januar 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
195.16+195.16-201115.001.38+1.38-2651,396
190.26+190.26-1013120.002.60+2.60-48
159.00+159.00-11125.001.75+1.75-24.89%1187
175.40+175.40-11130.002.58+2.58-544
-----135.002.22+2.22-2731
164.50+164.50-317140.002.36+2.36+0.43%3289
174.67+174.67-12145.002.75+2.75-4612
156.50+156.50-132150.003.01+3.01+0.33%13,718
147.00+147.00-15155.003.55+3.55-24.47%1615
155.13+155.13-121160.004.15+4.15-1001,287
165.00+165.00-12165.007.55+7.55-33738
134.06+134.06-10170.004.57+4.57-53,741
113.66+113.66--1175.004.80+4.80-3358
132.55+132.55-156180.005.43+5.43-1786
120.00+120.00-20185.006.94+6.94+8.44%1201
117.02+117.02-417190.006.34+6.34-1286
113.50+113.50-115195.007.83+7.83-20295
116.24+116.24-3.05%2299200.008.00+8.00-42,427
113.60+113.60-2231205.0011.40+11.40-183
109.30+109.30-2269210.0010.45+10.45+10.00%11,473
106.80+106.80-2238215.0011.37+11.37-60192
101.50+101.50-1.72%26687220.0011.49+11.49+0.35%2783
97.07+97.07-3151225.0011.90+11.90-10420
92.10+92.10-5119230.0013.28+13.28-11,104
79.35+79.35-12130235.0017.57+17.57-11,165
73.80+73.80-4380240.0015.00+15.00-12,222
75.00+75.00-1354245.0015.70+15.70-1410
76.44+76.44-0.31%54,838250.0017.40+17.40-0.68%35,936
72.99+72.99-12,622255.0018.94+18.94-3.47%153,437
69.20+69.20-0.97%2464260.0020.35+20.35-301,319
66.90+66.90-2701265.0021.63+21.63-321,474
62.83+62.83-71,590270.0022.15+22.15-1879
59.55+59.55-11,616275.0024.31+24.31-202,821
54.94+54.94-31,563280.0025.30+25.30-22,015
51.16+51.16-1480285.0027.01+27.01-5889
48.20+48.20-1.83%91,739290.0028.60+28.60-62,432
40.01+40.01-1473295.0029.91+29.91-1592
41.03+41.03-3.00%131,717300.0032.22+32.22-1.32%20946
38.26+38.26-0.86%1477305.0033.71+33.71-22376
35.45+35.45-1.53%71,024310.0036.25+36.25-0.68%2476
32.32+32.32-0.98%17473315.0038.45+38.45+0.31%10699
29.50+29.50-0.41%572,829320.0040.34+40.34+1.48%51,674
25.69+25.69-4.36%11,144325.0044.56+44.56+6.10%3390
24.15+24.15-3.01%1332,957330.0044.50+44.50-12,124
22.31+22.31+1.69%1270335.0044.10+44.10-1135
19.20+19.20-0.41%174,582340.0059.00+59.00-1122
16.98+16.98-2.97%181,457345.0056.10+56.10-113
15.04+15.04-4.81%272,262350.0063.00+63.00-2184
13.69+13.69-2.21%281,055355.0071.46+71.46-10
11.88+11.88-14,343360.0071.96+71.96-2128
9.80+9.80-2.00%1863365.0068.42+68.42-13
8.23+8.23-5.07%50614370.0069.80+69.80+2.53%156
7.04+7.04+22.43%50469375.0071.62+71.62-1921
6.10+6.10-71,591380.0084.91+84.91-20
4.43+4.43-2151385.0084.36+84.36-240
4.59+4.59-1210390.0086.05+86.05+5.29%23
3.85+3.85-2.78%2126395.0087.00+87.00-29
3.35+3.35-5.63%1754,873400.0092.10+92.10-134
3.00+3.00+9.49%1191405.00102.83+102.83-212
2.30+2.30-1302410.00124.00+124.00-105
2.10+2.10-13.58%1434415.00120.15+120.15-11
1.86+1.86-15.07%8617420.00116.34+116.34-111
1.68+1.68-9.19%501,079425.00145.00+145.00-44
1.55+1.55-1192430.00149.50+149.50-76
1.10+1.10-1142435.00149.50+149.50--1
1.25+1.25-1290440.00142.85+142.85--0
1.23+1.23-1554445.00148.29+148.29-30
1.00+1.00-2.91%44,730450.00154.00+154.00-116
0.95+0.95-217455.00-----
0.40+0.40-37460.00-----
0.79+0.79-2221465.00158.80+158.80-28
0.78+0.78-25470.00-----
0.72+0.72+10.77%9217475.00-----
0.69+0.69-6223480.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen