Deutsche Märkte öffnen in 1 Stunde 18 Minute

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
383,89+5,24 (+1,38%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Calls
16. Dezember 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
262.910.00-1085.000.710.00-40
189.660.00-1190.001.440.00-300
161.030.00-1195.001.010.00-100
243.900.00-20100.000.900.00-50
228.770.00-13539105.001.100.00-10
161.500.00-30110.001.030.00-200
194.700.00-10115.001.320.00-40
214.780.00-5012120.001.550.00-20
-----125.002.440.00-250
204.370.00-5012130.001.840.00-250
192.200.00-111135.002.15-0.58-21.25%165
204.870.00-60140.002.190.00-40
189.380.00-102145.003.010.00-200
201.000.00-20150.003.000.00-30
187.250.00-119155.003.120.00-2500
173.130.00-460160.003.750.00-30
182.750.00-10165.003.710.00-10
169.500.00-214170.004.160.00-10
173.930.00-20175.004.350.00-3010
166.080.00-10180.004.750.00-50
152.630.00-27185.007.280.00-20
167.570.00-16190.006.300.00-100
126.790.00-233195.009.480.00-120
160.100.00-10200.007.000.00-550
139.860.00-10205.007.950.00-110
148.880.00-30210.009.030.00-720
119.200.00-10215.008.570.00-20
141.750.00-10220.009.880.00-90
133.880.00-10225.0010.400.00-200
132.660.00-110230.0010.770.00-60
131.310.00-30235.0010.940.00-300
125.410.00-1110240.0012.100.00-10
112.650.00-10245.0013.530.00-350
117.240.00-400250.0014.910.00-600
93.310.00-60255.0016.700.00-400
108.500.00-70260.0016.760.00-220
107.110.00-40265.0017.890.00-870
97.600.00-160270.0018.940.00-20
98.850.00-20275.0020.000.00-710
88.000.00-60280.0021.620.00-10
76.350.00-340285.0023.010.00-110
81.510.00-10290.0024.100.00-670
79.110.00-30295.0023.970.00-10
73.600.00-60300.0027.150.00-20
75.000.00-390305.0027.980.00-10
66.000.00-80310.0029.800.00-20
63.000.00-80315.0031.000.00-80
59.000.00-70320.0032.800.00-60
56.500.00-40325.0034.600.00-200
51.000.00-20330.0036.260.00-10
50.330.00-10335.0035.980.00-20
49.740.00-140340.0039.820.00-200
46.900.00-50345.0040.250.00-50
41.440.00-100350.0044.180.00-30
38.790.00-260355.0045.690.00-250
35.600.00-200360.0049.160.00-30
33.000.00-10365.0048.690.00-340
30.000.00-20370.0053.480.00-20
30.220.00-2000375.0062.940.00-10
25.800.00-130380.0060.850.00-50
23.930.00-10385.0076.050.00-1213
21.570.00-5810390.0064.760.00-2820
22.980.00-20395.0067.840.00-20
17.610.00-70400.0070.500.00-130
15.550.00-50405.0077.690.00-10
14.710.00-40410.0088.090.00-1512
13.050.00-20415.0093.390.00-144
12.190.00-30420.0092.020.00-20
10.640.00-200425.00105.560.00-528
10.000.00-10430.00-----
9.120.00-80435.0097.650.00-70
10.500.00-210440.00120.330.00-108
9.310.00-10445.00-----
6.910.00-10450.00123.650.00-16
6.600.00-30455.00112.960.00-10
7.210.00-1510460.00117.500.00-10
6.700.00-10465.00-----
6.700.00-1500470.00151.520.00-10
3.820.00-4550475.00-----
4.800.00-2550480.00136.680.00-10
3.160.00-10485.00-----
4.870.00-2530490.00-----
3.530.00-30495.00-----
3.300.00-5300500.00162.500.00-20
3.000.00-30505.00159.900.00-40
3.080.00-10510.00165.500.00-10
2.070.00-10515.00196.500.00-50
1.750.00-30520.00181.800.00-22
2.390.00-180525.00204.000.00-316
2.550.00-80530.00183.740.00-10