SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
16. Dezember 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
225.300.00-1585.001.32-0.06-4.35%4372,243
189.660.00-1190.001.66-0.19-10.27%241,182
161.030.00-1195.001.700.00-237
211.000.00-2399100.001.910.00-44631
208.580.00-2239105.002.340.00-456
161.500.00-30110.002.750.00-376
194.700.00-10115.002.930.00-2112
159.290.00-212120.00-----
177.910.00-12135.004.700.00-333
-----140.004.35-0.32-6.85%51,672
162.500.00-13145.005.000.00-1715
164.500.00-198150.005.40-0.09-1.64%55715
146.940.00-315155.006.830.00-4425
143.480.00-764160.006.45-0.10-1.53%8800
140.000.00-166165.00-----
141.750.00-114170.007.750.00-17,373
138.920.00-138175.009.750.00-102,548
127.130.00-1313180.009.07-1.23-11.94%245,117
123.970.00-37185.009.89-2.51-20.24%21156
119.450.00-17190.0010.51-2.49-19.15%12,976
122.600.00-1833195.0011.42-2.03-15.09%1667
117.59+0.59+0.50%6588200.0012.40-0.72-5.49%422,497
119.000.00-100205.0013.41-0.74-5.23%15549
100.200.00-250336210.0013.29-1.60-10.75%151,074
95.690.00-3123215.0016.49+0.59+3.71%20602
102.50+4.45+4.54%4291220.0016.31-0.70-4.12%23,072
99.85+9.30+10.27%1259225.0017.55-0.80-4.36%10972
94.18+1.37+1.48%2501230.0018.50-1.23-6.23%172,928
-----235.0019.510.00-241,316
-----240.0021.32-0.59-2.69%231,401
-----245.0026.360.00-21,107
79.00+0.90+1.15%23,174250.0024.40-0.80-3.17%123,603
72.650.00-11,663255.0029.130.00-7969
72.48+1.60+2.26%215,612260.0026.50-1.67-5.93%72,993
68.35+5.35+8.49%61,241265.0032.820.00-662,565
65.21+3.71+6.03%11,143270.0029.52-3.05-9.36%113,309
61.39+1.29+2.15%61,493275.0032.72-1.38-4.05%11,026
58.56+3.43+6.22%172,388280.00-----
55.51+2.03+3.80%21,177285.0035.00-4.00-10.26%242,237
51.24+2.13+4.34%72,157290.0036.80-2.41-6.15%1705
49.28+5.24+11.90%542,379295.00-----
45.55+0.12+0.26%116,471300.0040.15-2.13-5.04%21,172
42.74+0.84+2.00%3267,811305.0042.93-3.76-8.05%18845
39.02+0.27+0.70%1006,581310.0045.00-1.50-3.23%101,097
37.65+1.65+4.58%471,444315.0046.88-3.69-7.30%11643
-----320.0049.50-1.59-3.11%62,378
32.00+0.90+2.89%176,396325.0051.70-2.53-4.67%1475
-----330.0053.27-5.73-9.71%18,515
27.24+1.52+5.91%11,699335.00-----
24.61-0.17-0.69%161,947340.0064.200.00-32,809
23.14-0.37-1.57%8838345.0063.820.00-215
20.68+0.99+5.03%246,479350.0066.59-6.68-9.12%254
18.53-0.20-1.07%23134355.00-----
17.10+2.05+13.62%2430360.0076.870.00-18138
14.820.00-22,459365.0080.380.00-418537
-----370.0082.370.00-520605
-----375.0090.000.00-1617
10.85+0.20+1.88%8474380.00-----
9.60+0.85+9.71%2103385.00-----
9.00+1.71+23.46%3204390.0096.200.00-1307
7.86+0.31+4.11%12144395.00-----
-----400.00105.420.00-14,085
5.820.00-2246405.00137.870.00--0
-----410.00118.620.00-11
4.74-0.09-1.86%858415.00-----
4.300.00-161,127420.00131.100.00-222
3.900.00-21131425.00132.660.00-10
3.220.00-125430.00-----
4.690.00-1167435.00-----
2.76-0.04-1.43%241,737440.00142.980.00-120
2.170.00-211445.00-----
2.45-0.05-2.00%2994450.00-----
2.060.00-5072455.00-----
2.02+0.06+3.06%92,374460.00161.930.00-60
1.820.00-128465.00-----
1.780.00-1067470.00-----
1.500.00-2113475.00-----
1.55+0.06+4.03%32,150480.00194.000.00-33
1.18+0.02+1.72%32018,260500.00194.400.00-2285
1.75+0.65+59.09%199505.00207.800.00-44
0.860.00-2100515.00221.290.00-11
1.18+0.34+40.48%5100520.00207.500.00--2
0.97-0.06-5.83%291,290525.00230.950.00-112
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen