Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,54-3,67 (-0,88%)
Ab 12:50PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
16. September 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
248.000.00--0140.001.200.00-156
-----145.001.200.00-1021
-----150.001.070.00-135
-----155.003.990.00-11
-----160.001.130.00-133
-----170.003.000.00-1012
-----175.001.550.00-14
208.180.00-11180.001.650.00-2103
197.480.00-10185.002.550.00-13,038
-----190.001.990.00-520
-----195.002.480.00-131
197.440.00-10200.002.360.00-2151
202.430.00--10205.003.000.00-16
197.570.00-109210.002.930.00-3237
-----215.005.540.00-1519
-----220.003.400.00-2949
-----225.003.650.00-800809
-----230.003.930.00-74,023
157.630.00--3235.005.570.00-12
-----240.005.030.00-122
130.970.00-35245.006.170.00-4547
162.010.00-164250.005.320.00-1324
-----255.005.850.00-1133
130.870.00-115260.006.600.00-6433
-----265.007.510.00-2243
126.040.00-34270.007.190.00-5131
69.070.00-21275.007.570.00-149
122.390.00-1015280.008.500.00-112
114.490.00-34285.008.870.00-1450
61.630.00-10290.0010.400.00-1203
125.050.00-11295.0010.370.00-1297
122.940.00-222300.0011.490.00-1880
113.440.00-48305.0011.580.00-32207
113.230.00-118310.0013.700.00-4395
102.330.00-342315.0019.510.00-111
71.770.00-2022320.0014.050.00-33,076
95.000.00-3324325.0014.430.00-175
94.66+2.16+2.34%127330.0015.610.00-54,015
79.660.00-143335.0017.53+0.21+1.21%29291
87.420.00-122340.0018.55+0.96+5.46%33606
77.800.00-1169345.0020.280.00-22303
79.99+0.51+0.64%132350.0019.540.00-3206
68.510.00-473355.0020.620.00-7467
58.530.00-1110360.0021.590.00-15167
68.500.00-1188365.0025.330.00-22385
64.000.00-166370.0024.200.00-1401
60.950.00-1157375.0027.750.00-1257
56.110.00-1303380.0027.750.00-1145
55.250.00-1303385.0028.600.00-18326
48.85+0.74+1.54%2662390.0031.89+1.14+3.71%1,04116,723
45.760.00-1328395.0033.25+0.89+2.75%9283,956
44.790.00-11,112400.0033.170.00-3318
40.79-0.37-0.90%26466405.0034.980.00-31,020
37.58-0.50-1.31%193410.0039.31+2.06+5.53%2134,596
33.78-1.21-3.46%127415.0040.25+0.11+0.27%9003,812
32.080.00-2761,933420.0040.690.00-1112
29.390.00-3327425.0044.770.00-25
27.840.00-230430.00-----
21.310.00-1187435.00-----
22.250.00-3132440.0060.850.00-15
11.850.00-1019445.0068.060.00-152
17.32-0.27-1.53%10428450.0084.920.00-252
15.820.00-1217455.0062.000.00-12
13.45-0.95-6.60%2448460.0083.000.00--1
13.460.00-5228465.00-----
11.540.00-6157470.00-----
10.210.00-567475.00104.770.00-21
9.680.00-540480.00110.560.00--1
8.430.00-539485.00115.480.00--1
7.780.00-200119490.00118.490.00--2
6.210.00-513495.00-----
6.290.00-41,976500.00126.960.00-21
5.530.00-746,599505.00-----
4.680.00-113,864510.00139.670.00--8
4.170.00-16,289515.00144.270.00--9
3.50-0.34-8.85%174,193520.00148.920.00-189
3.10-0.30-8.82%16,322525.00153.780.00-75284
2.85-0.15-5.00%260560530.00158.530.00-75585
2.900.00-3584535.00163.240.00--510
2.390.00-1701540.00172.240.00-15426
2.210.00-10545.00177.040.00-15262
1.970.00-40683550.00177.000.00-2649
1.850.00-1785555.00183.170.00-222355
1.710.00-10613560.00177.470.00-1355
1.560.00-6381565.00196.490.00--24
1.330.00-118570.00-----
1.310.00-6098575.00-----
1.040.00-1351580.00-----
1.100.00-43121585.00-----
1.040.00-5152590.00-----
0.960.00-4022595.00-----
0.830.00-14600.00-----
0.700.00--20605.00-----
0.650.00-210610.00-----
0.650.00-11615.00-----