Deutsche Märkte schließen in 5 Stunden 59 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
383,79-0,60 (-0,16%)
Börsenschluss: 4:00PM EST

383,10 -0,65 (-0,17 %)
Vorbörse: 5:30AM EST

In the money
Anzeigen:ListeStellage
Calls
17. Juni 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
237.370.00--0100.000.600.00-290
-----105.000.710.00-10
-----110.000.790.00-10
-----115.000.900.00-10
-----120.001.110.00-110
-----125.000.960.00-10
-----130.001.150.00-30
-----135.001.230.00-20
-----140.001.470.00-714
-----145.001.550.00-235
-----150.001.520.00-20
-----155.003.010.00-127
163.270.00-14160.001.950.00-10
159.960.00-66165.002.110.00-10
176.340.00--1170.002.320.00-10
-----175.002.410.00-10
-----180.002.750.00-30
-----185.002.990.00-10
-----190.003.210.00-30
-----195.008.220.00-12
179.050.00-10200.003.920.00-10
127.880.00--1205.007.650.00-14
-----210.004.460.00-10
165.660.00--0215.004.760.00-20
161.260.00-100220.005.550.00-20
149.330.00-100225.005.710.00-10
139.700.00-1012230.006.400.00-10
104.340.00-10235.006.660.00-20
130.350.00-277240.006.760.00-60
104.120.00-11245.008.440.00-10
129.110.00-10250.008.850.00-100
82.750.00-113255.009.350.00-10
113.920.00-1020260.009.780.00-2500
113.460.00-30265.0010.330.00-10
109.550.00-10270.0011.200.00-30
100.800.00-613275.0012.310.00-10
99.000.00-10280.0013.350.00-10
61.130.00-253285.0014.550.00-30
91.760.00-40290.0015.010.00-2,0030
87.920.00-110295.0015.980.00-320
95.000.00-50300.0017.400.00-20
73.500.00-126305.0017.700.00-10
83.350.00-20310.0018.120.00-40
84.220.00-20315.0019.840.00-10
78.850.00-200320.0021.010.00-640
63.610.00-20280325.0022.010.00-5680
72.420.00-20330.0025.590.00-50
66.850.00-240335.0025.920.00-2730
64.740.00-10340.0026.430.00-20
61.310.00-40345.0027.740.00-100
58.160.00-20350.0029.380.00-20
56.230.00-30355.0030.000.00-610
50.500.00-40360.0031.790.00-20
49.490.00-30365.0035.170.00-30
45.050.00-4000370.0035.800.00-10
43.090.00-30375.0038.270.00-10
40.250.00-60380.0040.470.00-100
36.910.00-80385.0042.410.00-4,1660
33.050.00-50390.0043.700.00-300
31.100.00-440395.0054.000.00--1
28.060.00-40400.0049.320.00-10
26.080.00-30405.00-----
22.750.00-10410.0055.160.00---
21.490.00-30415.0055.570.00-10
19.000.00-70420.0060.120.00-60
11.460.00-80425.0073.300.00-212
13.750.00-50430.00-----
13.560.00-30435.00-----
12.020.00-5720440.00126.100.00-110
9.930.00-5680445.00-----
9.350.00-10450.0079.870.00-10
7.580.00-60455.0087.070.00-40
7.000.00-20460.00137.030.00-11
3.810.00-112134465.00-----
5.700.00-10470.00144.700.00-10
5.100.00-30475.00-----
4.710.00-260480.00108.190.00-10
4.200.00-110485.00-----
3.860.00-16,7190490.00-----
3.300.00-10495.00-----
3.200.00-60500.00144.150.00-22
2.720.00-20505.00142.000.00-11
2.300.00-1,2100510.00-----
2.280.00-10515.00140.190.00--0
1.750.00-10520.00-----
1.600.00-210525.00-----
1.260.00-20530.00-----
0.990.00-200201535.00-----
1.030.00-10540.00175.920.00--1
0.910.00-20545.00-----
1.150.00-20550.00-----
1.010.00-940555.00-----
0.940.00-150560.00-----
0.840.00-150565.00-----
0.790.00-240570.00-----
0.790.00-230575.00-----