Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
417,26+1,39 (+0,33%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
18. März 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
238.560.00-20100.000.22-0.06-21.43%222,424
-----105.000.310.00-1072
-----110.000.270.00-438
-----115.000.760.00-116
242.500.00-22120.000.600.00-16,151
128.510.00--0125.000.320.00-1052
204.470.00-100130.000.750.00-157
-----135.000.500.00-5490
116.370.00-11140.000.470.00-55,356
141.000.00-11145.000.540.00-37
242.950.00-7544150.000.700.00-5782
183.170.00-11155.000.600.00-31,254
165.000.00-10160.000.700.00-1126
92.210.00--0165.000.800.00-111
91.510.00--2170.000.770.00-256,689
82.500.00-20175.001.700.00-7143
207.180.00-11180.000.920.00-5262
198.850.00-11185.001.190.00-2275
188.050.00-10190.001.130.00-3136
211.500.00-54195.001.910.00-13,377
212.090.00-230200.001.33+0.02+1.53%17,831
83.000.00-11205.001.460.00-61,025
186.100.00-67210.001.580.00-185
182.910.00-419215.002.290.00-156
149.970.00-247220.001.830.00-2640
191.92+54.07+39.22%7113225.001.950.00-2110
163.650.00-532230.002.250.00-5768
154.890.00-14235.003.370.00-1368
174.430.00-2760240.002.530.00-7806
163.380.00-8539245.002.810.00-4900
166.900.00-1527250.002.92-0.02-0.68%65,843
146.650.00-758994255.003.380.00-31,327
147.910.00-4243260.003.790.00-11,072
130.490.00-2523265.004.290.00-23377
139.000.00-10244270.004.060.00-13,690
141.600.00-32,113275.004.300.00-391,486
139.25+12.49+9.85%1942280.004.650.00-515,382
131.200.00-351285.004.95-0.08-1.59%31,376
119.730.00-259290.005.400.00-661,434
122.540.00-1236295.005.870.00-8704
120.93+2.12+1.78%2556300.006.37-0.03-0.47%81,243
116.41+1.56+1.36%2273305.006.84+0.04+0.59%41,758
90.640.00-295310.007.35+0.05+0.68%25919
107.46+1.66+1.57%5101315.007.79-0.17-2.14%11,152
99.380.00-42,006320.008.36-0.24-2.79%61,716
98.55+15.09+18.08%1249325.008.99-0.18-1.96%6967
90.230.00-1158330.009.73-0.02-0.21%5112,726
85.740.00-15889335.0010.42-0.54-4.93%10851
85.01+4.14+5.12%7741340.0011.08-0.14-1.25%31,149
80.340.00-3317345.0012.650.00-1582
77.30+2.16+2.87%2525350.0012.72-0.17-1.32%146,525
72.46+0.81+1.13%19298355.0013.830.00-22,130
69.15+3.83+5.86%138355360.0014.65-0.26-1.74%78,788
65.01+3.43+5.57%2567365.0015.56-0.36-2.26%256,981
58.740.00-71,609370.0016.42-0.22-1.32%35,121
56.78+0.65+1.16%761,399375.0017.62-0.49-2.71%1021,053
-----378.0021.010.00-1010
49.120.00-10379.0020.510.00-11
53.13+1.58+3.06%101,328380.0018.85-0.31-1.62%21,401
48.780.00-11381.0025.000.00-13
48.420.00-14382.0022.880.00-32
49.300.00-131383.0019.63-0.92-4.48%2,00040
47.700.00-22,081385.0020.02-0.39-1.91%20595
45.880.00-156386.0030.830.00--1
47.14+2.76+6.22%110387.0033.000.00--1
43.090.00-117388.0021.880.00-1717
39.980.00-119389.0027.920.00-14
45.35+1.12+2.53%1,5322,589390.0021.45-0.26-1.20%71,204
42.000.00-2343391.0024.800.00-220
43.85+7.04+19.13%189392.0023.100.00-5109
43.33+1.50+3.59%2469393.0022.05-0.54-2.39%270
38.540.00-216394.0024.250.00-220
40.620.00-5702395.0022.52-0.58-2.51%11,296
39.780.00-3168396.0023.370.00-28
37.500.00-1757397.0026.760.00-29
38.290.00-138398.0025.360.00-26
35.230.00-2041399.0027.480.00-9589
38.60+1.48+3.99%32,152400.0024.52-0.27-1.09%21,175
32.790.00--2401.0028.170.00-8207
29.320.00--4402.0028.020.00-2530
25.620.00--10403.0028.910.00--9
33.100.00-2172404.0027.740.00--10
33.390.00-24,253405.0026.630.00-1195
30.420.00-111406.0028.570.00-188
31.70+1.40+4.62%211,425410.0027.31-1.02-3.60%4979
27.310.00-24411.0030.420.00-13
30.89+3.83+14.15%34412.0028.01-2.79-9.06%36
30.01+3.10+11.52%11413.00-----
28.45+1.23+4.52%28668415.0029.40-0.81-2.68%42955
25.74+1.58+6.54%2,0853,675420.0031.40-0.91-2.82%102,031
22.79+1.60+7.55%322,529425.0033.75-1.75-4.93%2,00028
20.18+1.30+6.89%1215,799430.0036.850.00-113,060
17.36+1.66+10.57%10161435.0062.090.00-34
14.87+0.43+2.98%56,594440.0060.290.00-112
13.53+2.03+17.65%36,867445.0048.490.00-11
11.73+0.68+6.15%239,397450.0049.220.00-111
9.90+0.40+4.21%15,716455.0063.180.00-33
8.60+0.42+5.13%2834,171460.0056.250.00-23
6.950.00-1957465.0063.430.00--2
5.92+0.56+10.45%45,584470.0078.800.00-17
5.16+0.14+2.79%13,099475.00-----
4.290.00-42,313480.00148.390.00-10
3.510.00-139485.00-----
3.020.00-885490.00-----
2.77+0.03+1.09%367495.00109.330.00-11
2.49+0.16+6.87%371,958500.00111.910.00-20
2.000.00-1105505.00-----
1.80+0.36+25.00%1122510.00-----
0.950.00-1325515.00-----
1.35+0.06+4.65%27129520.00-----
1.23+0.10+8.85%131525.00-----
1.05+0.07+7.14%1311530.00-----
0.96+0.05+5.49%1117535.00-----
0.77+0.03+4.05%565540.00-----
0.69+0.05+7.81%1120545.00-----
0.600.00-20122550.00-----
0.530.00-3117555.00-----
0.260.00-360560.00-----
0.380.00-1229565.00-----
0.36+0.09+33.33%190570.00-----
0.290.00-3171575.00-----
0.310.00-226580.00-----
0.250.00-9138585.00-----
0.25+0.05+25.00%1272590.00-----
0.190.00--1595.00-----
0.21+0.08+61.54%1119600.00-----
0.180.00-320605.00-----
0.150.00--4610.00-----
0.22+0.08+57.14%38615.00-----