SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
18. März 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.80 | 0.00 | - | 2 | 1 | 100.00 | 1.07 | +0.08 | +8.08% | 3 | 1,296 |
| - | - | - | - | - | 105.00 | 1.75 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 110.00 | 2.00 | 0.00 | - | 1 | 28 |
| 183.52 | 0.00 | - | 1 | 2 | 120.00 | 1.82 | 0.00 | - | 8 | 173 |
| 128.51 | 0.00 | - | 1 | 0 | 125.00 | 2.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 2.18 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 135.00 | 2.96 | 0.00 | - | 1 | 469 |
| 116.37 | 0.00 | - | 1 | 0 | 140.00 | 2.74 | -0.01 | -0.36% | 1 | 7,152 |
| 141.00 | 0.00 | - | 1 | 1 | 145.00 | 6.90 | 0.00 | - | 1 | 5 |
| 151.57 | 0.00 | - | 1 | 41 | 150.00 | 3.35 | -0.35 | -9.46% | 1 | 316 |
| 165.00 | 0.00 | - | 1 | 3 | 155.00 | 4.37 | 0.00 | - | 1,500 | 1,501 |
| 143.91 | 0.00 | - | 1 | 0 | 160.00 | 5.75 | 0.00 | - | 2 | 54 |
| 92.21 | 0.00 | - | - | 0 | 165.00 | 6.45 | 0.00 | - | 1 | 0 |
| 91.51 | 0.00 | - | - | 2 | 170.00 | 6.30 | 0.00 | - | 1 | 38 |
| 82.50 | 0.00 | - | 2 | 0 | 175.00 | 7.75 | 0.00 | - | 1 | 17 |
| 100.71 | 0.00 | - | 1 | 10 | 180.00 | 6.00 | 0.00 | - | 6 | 238 |
| 128.00 | 0.00 | - | 1 | 2 | 185.00 | 8.45 | 0.00 | - | 3 | 13 |
| 79.50 | 0.00 | - | 1 | 6 | 190.00 | 6.66 | 0.00 | - | 4 | 35 |
| 78.37 | 0.00 | - | 2 | 17 | 195.00 | 10.45 | 0.00 | - | 10 | 31 |
| 116.98 | 0.00 | - | 3 | 68 | 200.00 | 10.26 | 0.00 | - | 7 | 318 |
| 83.00 | 0.00 | - | 1 | 1 | 205.00 | 8.20 | 0.00 | - | 1 | 3 |
| 83.00 | 0.00 | - | 4 | 5 | 210.00 | 9.14 | 0.00 | - | 3 | 23 |
| 110.60 | 0.00 | - | 1 | 21 | 215.00 | 17.09 | 0.00 | - | 3 | 38 |
| 87.28 | 0.00 | - | 1 | 0 | 220.00 | 11.92 | -1.08 | -8.31% | 1 | 524 |
| 95.04 | 0.00 | - | 4 | 118 | 225.00 | 17.00 | 0.00 | - | 12 | 65 |
| 77.14 | 0.00 | - | 1 | 0 | 230.00 | 14.20 | +1.70 | +13.60% | 1 | 525 |
| 50.00 | 0.00 | - | 1 | 4 | 235.00 | 13.23 | 0.00 | - | 1 | 151 |
| 86.78 | +11.64 | +15.49% | 1 | 719 | 240.00 | 16.00 | -1.15 | -6.71% | 1 | 220 |
| 79.34 | 0.00 | - | 1 | 0 | 245.00 | 19.17 | 0.00 | - | 1,511 | 801 |
| 70.38 | 0.00 | - | 2 | 560 | 250.00 | 18.48 | -5.51 | -22.97% | 14 | 7,378 |
| 73.08 | 0.00 | - | 1 | 1,858 | 255.00 | 25.37 | 0.00 | - | 15 | 236 |
| 66.00 | 0.00 | - | 1 | 254 | 260.00 | 24.14 | 0.00 | - | 50 | 214 |
| 63.96 | 0.00 | - | 1 | 517 | 265.00 | 27.40 | 0.00 | - | 8 | 77 |
| 55.75 | 0.00 | - | 82 | 244 | 270.00 | 25.00 | 0.00 | - | 5 | 3,236 |
| 57.04 | 0.00 | - | 9 | 2,220 | 275.00 | 29.39 | 0.00 | - | 5 | 126 |
| 56.50 | 0.00 | - | 2 | 890 | 280.00 | 27.44 | 0.00 | - | 1 | 1,514 |
| 52.90 | 0.00 | - | 5 | 58 | 285.00 | 32.53 | 0.00 | - | 150 | 175 |
| 43.10 | 0.00 | - | 3 | 62 | 290.00 | 29.22 | 0.00 | - | 1 | 145 |
| 42.86 | 0.00 | - | 2 | 239 | 295.00 | 30.22 | 0.00 | - | 11 | 46 |
| 43.32 | 0.00 | - | 2 | 496 | 300.00 | 38.64 | 0.00 | - | 5 | 32 |
| 35.00 | 0.00 | - | 1 | 280 | 305.00 | 37.60 | 0.00 | - | 1 | 36 |
| 32.81 | 0.00 | - | 3 | 85 | 310.00 | 42.90 | 0.00 | - | 15 | 22 |
| 32.00 | 0.00 | - | 5 | 80 | 315.00 | 40.90 | 0.00 | - | 2 | 7 |
| 31.30 | -0.65 | -2.03% | 4 | 1,956 | 320.00 | 43.53 | 0.00 | - | 1 | 5 |
| 25.91 | 0.00 | - | 1 | 73 | 325.00 | 42.86 | 0.00 | - | 1 | 2 |
| 25.40 | 0.00 | - | 1 | 43 | 330.00 | 55.38 | 0.00 | - | 1 | 7 |
| 22.30 | 0.00 | - | 1 | 52 | 335.00 | 60.85 | 0.00 | - | 1 | 0 |
| 17.50 | 0.00 | - | 5 | 569 | 340.00 | 50.51 | 0.00 | - | 2 | 14 |
| 19.03 | 0.00 | - | 1 | 31 | 345.00 | - | - | - | - | - |
| 14.69 | 0.00 | - | 1 | 72 | 350.00 | 58.00 | 0.00 | - | 2 | 22 |
| 14.48 | 0.00 | - | 1 | 15 | 355.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 10 | 34 | 360.00 | 72.83 | 0.00 | - | 1 | 3 |
| 11.70 | 0.00 | - | 70 | 137 | 365.00 | 68.86 | 0.00 | - | - | 21 |
| 8.00 | 0.00 | - | 2 | 0 | 370.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 86 | 375.00 | 70.47 | 0.00 | - | 74 | 254 |
| 8.11 | 0.00 | - | 1 | 43 | 380.00 | - | - | - | - | - |
| 6.98 | 0.00 | - | 9 | 42 | 385.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 31 | 390.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 30 | 395.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 3 | 0 | 400.00 | 112.00 | 0.00 | - | 2 | 0 |
| 3.80 | +0.45 | +13.43% | 2 | 45 | 405.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 2 | 45 | 410.00 | 114.58 | 0.00 | - | - | 1 |
| 2.77 | +0.44 | +18.88% | 1 | 49 | 415.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 148 | 420.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 1 | 79 | 425.00 | - | - | - | - | - |
| 1.96 | +0.27 | +15.98% | 1 | 62 | 430.00 | 143.50 | 0.00 | - | - | 1 |
| 1.33 | 0.00 | - | 1 | 106 | 435.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 1 | 0 | 440.00 | 131.72 | +1.75 | +1.35% | 4 | 8 |
| 1.15 | 0.00 | - | 10 | 0 | 445.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 17 | 50 | 450.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 3 | 455.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | - | 116 | 470.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 2 | 475.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 480.00 | 172.93 | 0.00 | - | 1 | 1 |
© 2020 Verizon Media. Alle Rechte vorbehalten.