Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,49+2,97 (+0,73%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Juni 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
237.370.00--0100.000.35+0.05+16.67%1549
-----105.000.600.00-134
-----110.000.41+0.02+5.13%13,244
-----115.000.43-0.21-32.81%2122
-----120.000.700.00-5062
-----125.000.700.00-319
-----130.000.610.00-53147
-----135.001.020.00-1037
-----140.001.400.00-713
-----145.001.560.00-135
243.220.00--0150.000.850.00-293,278
-----155.001.900.00-131
239.000.00-14160.001.000.00-23,115
219.050.00-30165.001.030.00-153
176.340.00--1170.001.100.00-1181
-----175.001.470.00-1148
-----180.001.400.00-1130
-----185.001.430.00-6169
-----190.001.65+0.05+3.12%364,206
-----195.002.930.00-2032
208.520.00-13200.001.90+0.04+2.15%143,764
127.880.00--1205.002.090.00-144
190.610.00-1010210.002.240.00-1597
165.660.00--0215.002.400.00-4124
161.260.00-103220.002.70+0.11+4.25%5226
169.410.00-110225.004.860.00-135
165.750.00-234230.003.05-3.40-52.71%5114
161.050.00-214235.003.490.00-5415
154.570.00-280240.004.120.00-1380
146.330.00-12245.004.150.00-461
157.090.00-4358250.004.40-0.04-0.90%73,750
142.380.00-317255.004.750.00-1230
142.280.00-1230260.006.090.00-1261,151
146.77+15.10+11.47%35265.006.470.00-1366
121.410.00-1026270.005.92-0.42-6.62%71,590
137.75+2.39+1.77%113275.006.47-0.41-5.96%1738
114.000.00-644280.007.320.00-2699
126.320.00-658285.007.930.00-1355
109.830.00-528290.008.000.00-53,252
118.030.00-110295.0010.070.00-79941
113.810.00-81,512300.009.01-0.28-3.01%51,306
109.710.00-122305.0010.310.00-11,058
91.070.00-176310.0010.630.00-17,790
100.000.00-1180315.0014.170.00-3277
94.860.00-4257320.0012.08+0.10+0.83%52,749
93.35+1.01+1.09%26463325.0013.400.00-10709
89.20+1.12+1.27%1368330.0013.760.00-4538
72.890.00-2414335.0014.560.00-1561,169
80.70+2.13+2.71%1153340.0015.20-0.41-2.63%6,1221,491
75.000.00-8759345.0016.28-0.72-4.24%9710
73.25+3.55+5.09%3639350.0017.30-0.40-2.26%21,236
62.370.00-10198355.0018.60-0.11-0.59%733546
63.500.00-1602360.0020.400.00-11,168
61.79+2.09+3.50%1449365.0021.050.00-52,259
58.89+2.14+3.77%91,047370.0022.570.00-1797
53.200.00-21,404375.0023.850.00-34,057
50.38+0.84+1.70%221,314380.0025.04-0.32-1.26%228,715
46.150.00-51,552385.0026.62-0.13-0.49%91915,225
44.49+1.49+3.47%17710390.0027.90-0.25-0.89%38758
40.50+1.27+3.24%13633395.0030.00-0.12-0.40%1321,650
37.50+1.50+4.17%4223,803400.0031.07-0.61-1.93%52527
33.92+0.73+2.20%2,419609405.0032.93-0.52-1.55%40716
31.53+1.61+5.38%811,989410.0035.27-0.39-1.09%2347
28.15+1.00+3.68%24285415.0037.94-6.65-14.91%15
25.50+0.95+3.87%171,175420.0039.89-0.68-1.68%50150
22.10+1.52+7.39%4344425.0042.630.00-213
19.300.00-1262430.0052.060.00-222
17.82+0.57+3.30%2502435.00-----
16.44+1.22+8.02%42,041440.0057.440.00-113
14.02+0.24+1.74%104,670445.0068.960.00-24
13.01+1.83+16.37%191,235450.0068.900.00-3030
10.320.00-51,394455.0076.230.00-73
9.49+0.36+3.94%111,072460.00137.030.00-11
8.52+0.67+8.54%1206465.0084.490.00--5
7.45+2.09+38.99%3277470.0079.980.00-12
6.55+0.40+6.50%12,263475.00-----
5.220.00-6622,149480.00108.190.00-12
4.98+0.49+10.91%1423,316485.00-----
4.70+0.49+11.64%338,113490.00-----
3.430.00-4819,555495.00-----
3.74+0.50+15.43%51,560500.00115.830.00-118
2.850.00-1420505.00122.220.00-23
2.580.00-346,328510.00-----
2.40+0.30+14.29%11,235515.00140.190.00--1
2.140.00-12,591520.00-----
1.90+0.13+7.34%292,518525.00141.070.00-13
1.490.00-41,095530.00124.01-21.78-14.94%13
1.450.00-30187535.00-----
1.270.00-214540.00175.920.00--1
1.080.00-414545.00-----
1.140.00-12459550.00166.570.00--1
1.05+0.19+22.09%20523555.00-----
0.920.00-16560.00-----
0.820.00-614565.00-----
0.640.00-150570.00-----
0.590.00-161575.00-----
0.450.00-114580.00-----
0.450.00-2932585.00-----
0.420.00-5495590.00-----
0.35+0.05+16.67%11610.00-----