Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
412,02-3,19 (-0,77%)
Ab 1:04PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
18. Februar 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----185.000.980.00-429
199.920.00-11190.001.12+0.19+20.43%10035
-----195.001.950.00-239
190.450.00-18200.001.150.00-20548
-----205.002.140.00-15
-----210.002.390.00-21,431
-----215.003.700.00-113
-----220.001.590.00-148
-----225.001.720.00-129
147.160.00-35230.001.810.00-1048
-----235.002.040.00-1024
153.130.00-29240.002.120.00-233
148.390.00--4245.002.350.00-2119
162.500.00-55250.002.700.00-1177
137.550.00-67255.002.920.00-159
127.900.00-40260.003.120.00-1214
-----265.003.260.00-2269
126.290.00-612270.003.630.00-1256
107.120.00---275.004.13+0.21+5.36%268
133.520.00-315280.004.080.00-4398
110.160.00-18285.004.430.00-41,441
111.530.00-2116290.004.830.00-4167
107.070.00-22295.005.160.00-270
100.500.00-62300.005.550.00-1343
94.790.00-152305.0010.000.00-13
90.930.00-1243310.007.010.00-10276
86.590.00-88315.007.060.00-248
75.810.00-421320.008.00+0.35+4.58%1216
66.180.00-4117325.009.00+0.56+6.64%37237
62.330.00-436330.009.200.00-15,980
68.400.00-124335.009.520.00-14,073
68.100.00-1035340.0010.070.00-7504
74.000.00-1023345.0011.630.00-1401
-----349.0012.200.00-11
72.36-1.83-2.47%4194350.0011.570.00-3131
66.950.00-12352.00-----
-----353.0012.390.00--1
72.290.00--4354.0017.890.00-11
70.810.00-2112355.0012.910.00-277
58.070.00--1356.0018.450.00-20
-----357.0018.700.00-10
47.500.00-10358.0013.76-5.14-27.20%11
-----359.0019.180.00-110
67.020.00-18360.0013.060.00-175
-----364.0021.980.00--10
62.150.00-249365.0014.220.00-168
47.860.00-100100366.00-----
-----367.0016.790.00--2
47.230.00--40368.00-----
58.600.00-1258370.0016.96+0.96+6.00%6211
-----371.0027.090.00-33
45.470.00-11372.00-----
33.920.00--1373.0021.750.00-22
56.060.00-11374.0020.710.00-10
55.610.00-1187375.0017.60+0.60+3.53%278
35.200.00--1376.0019.220.00--1
31.520.00--139377.0019.180.00-22
-----379.0024.450.00--1
51.530.00-1122380.0017.300.00-121211
-----381.0017.740.00-136
31.730.00-3438382.0020.340.00-113
36.940.00-147383.0022.940.00-14
34.700.00-31384.0024.000.00-316
47.370.00-2124385.0019.60+0.82+4.37%16882
41.280.00-496386.0021.700.00-14
39.300.00-139387.0021.910.00-16
39.910.00-10105388.0020.290.00-48
40.900.00-25389.0020.960.00-212
41.04-3.30-7.44%1551390.0019.850.00-183
37.890.00-1488391.0029.440.00-318
42.420.00-28392.0021.850.00-280
37.750.00-26393.0020.440.00-58
39.040.00-18394.0029.480.00-11
40.010.00-2137395.0021.550.00-1030
36.060.00-112396.0028.230.00--8
35.500.00-23397.0023.00-0.16-0.69%103
31.200.00-140398.0027.950.00-12
-----399.0023.000.00-1011
36.430.00-20107400.0023.230.00-1458
29.000.00-20401.00-----
34.460.00-6170403.00-----
22.250.00-200403404.00-----
32.330.00-3310405.0025.000.00-1025
29.580.00-47406.0028.400.00--3
31.750.00-641407.0026.800.00--2
26.280.00-166408.0028.300.00-167
25.990.00-233409.0048.670.00---
28.100.00-2531410.0026.000.00-1047
26.000.00-12411.00-----
28.690.00-14412.0026.490.00-13
25.720.00-23414.0027.800.00-11
24.60-1.34-5.17%3168415.0028.000.00-1048
26.400.00-83416.0030.680.00--2
25.350.00-214417.0029.100.00-16
22.70-1.55-6.39%110418.00-----
22.05-0.88-3.84%11,089420.0029.550.00-101,038
13.250.00-46422.00-----
20.230.00-46423.00-----
20.350.00-2087425.0050.020.00--11
12.380.00--1426.00-----
20.400.00--5427.00-----
17.700.00-1225430.00-----
16.400.00--1433.00-----
15.450.00-141435.00-----
11.720.00-45,462440.0040.600.00-55,002
11.550.00-20465445.00-----
10.33+0.26+2.58%11446.00-----
8.75-0.95-9.79%1447450.0071.600.00-1012
9.720.00--2451.00-----
8.520.00-241455.00-----
6.920.00-263460.0085.810.00-44
5.820.00-29465.00-----
4.73-0.51-9.73%2353470.00-----
3.75-0.50-11.76%125475.0087.240.00--2
3.700.00-163480.0086.300.00-59
3.000.00-442485.00101.300.00---
2.590.00-5797490.00-----
2.07-0.12-5.48%27495.00-----
1.810.00-4149500.00114.250.00--1
1.650.00-26505.00-----
1.340.00-266510.00-----
1.110.00-3224515.00-----
1.000.00-121520.00-----
0.930.00-114525.00-----
0.840.00-115530.00-----
0.650.00-5062535.00-----
0.430.00-42540.00-----
0.690.00-11545.00-----
0.410.00-1159550.00-----
0.360.00-17555.00-----
0.270.00-110560.00-----
0.180.00-68565.00-----
0.190.00-5144570.00-----
0.240.00-1134575.00-----
0.220.00-2159580.00-----
0.220.00-331585.00-----
0.180.00-10164590.00-----
0.15-0.05-25.00%15019595.00-----