Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
417,26+1,39 (+0,33%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
16. Dezember 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
262.910.00-1385.000.38+0.04+11.76%2514,067
289.030.00-1090.000.41-0.09-18.00%81,207
161.030.00-1195.000.650.00-1169
292.380.00-259100.000.50+0.01+2.04%17,826
288.950.00-70105.000.950.00-1149
161.500.00-30110.000.750.00-29292
194.700.00-10115.000.710.00-4196
272.910.00-5012120.000.690.00-11,252
-----125.001.060.00-2270
262.610.00-5012130.000.950.00-50290
236.950.00-11135.001.500.00-2145
272.010.00-1261140.000.90-0.15-14.29%85,613
224.010.00-11145.001.240.00-25761
260.300.00-125150.001.30+0.02+1.56%103,015
251.630.00-114155.001.290.00-15,055
248.000.00-118160.001.450.00-5701
227.530.00-256165.001.890.00-1105
246.110.00-227170.001.720.00-57,563
218.410.00-19076175.002.350.00-66,018
232.090.00-1213180.001.890.00-75,449
182.010.00-44185.002.210.00-2226
204.000.00-15190.002.450.00-103,142
126.790.00-233195.002.640.00-1675
217.83+5.83+2.75%2405200.002.86-0.01-0.35%15,713
175.380.00-129205.003.17-0.08-2.46%2762
206.90+10.05+5.11%2324210.003.540.00-21,363
201.96+19.28+10.55%3114215.004.380.00-61,171
187.300.00-2281220.004.00-0.32-7.41%104,807
192.55+2.90+1.53%6225225.004.37-0.85-16.28%11,492
184.000.00-3350230.004.78-0.27-5.35%22,912
174.710.00-61,608235.005.250.00-21,669
176.000.00-1819240.005.480.00-52,285
163.880.00-5368245.006.140.00-541,543
165.770.00-62,839250.006.27-0.08-1.26%17,356
161.500.00-61,318255.006.890.00-51,185
160.50+3.75+2.39%1117,529260.007.280.00-173,309
145.850.00-11746265.007.97+0.08+1.01%103,037
145.700.00-14882270.008.810.00-654,303
147.00+4.80+3.38%11,255275.009.12+0.06+0.66%12,642
139.090.00-113,696280.009.880.00-310,310
133.500.00-14,625285.0010.550.00-23,191
127.920.00-22,274290.0011.28-0.40-3.42%2512,514
128.89+1.08+0.85%31,747295.0012.010.00-21,248
124.91+2.38+1.94%415,686300.0012.56-0.19-1.49%268,603
114.750.00-136,748305.0013.310.00-101,879
114.81+0.71+0.62%35,192310.0014.260.00-206,028
112.57+3.24+2.96%31,959315.0014.95-1.05-6.56%16997
108.56+1.58+1.48%92,131320.0017.040.00-15,691
103.70+1.83+1.80%26,431325.0017.760.00-1750
100.04+2.02+2.06%124,614330.0017.96+0.04+0.22%108,440
95.25+0.12+0.13%162,797335.0019.910.00-4526
90.96+0.89+0.99%12,524340.0020.20+0.10+0.50%144,819
82.750.00-41,597345.0021.700.00-3565
82.500.00-25,064350.0022.42-0.05-0.22%121,257
75.670.00-4648355.0023.550.00-41,522
76.21+2.32+3.14%47,677360.0024.44-0.52-2.08%1120,681
72.43+1.85+2.62%62,710365.0027.060.00-21,107
68.85+1.88+2.81%1017,463370.0027.780.00-31,825
62.730.00-31,510375.0028.960.00-141,230
61.70+2.45+4.14%1213,251380.0030.16-0.26-0.85%130942
57.63+0.43+0.75%22,337385.0032.07-0.67-2.05%7869
54.67+1.15+2.15%19,934390.0033.760.00-802,238
50.63+0.50+1.00%31,738395.0035.14-0.71-1.98%161,091
48.23+1.30+2.77%1113,202400.0036.75-0.63-1.69%214,184
44.22+0.14+0.32%1273405.0038.51-1.49-3.73%289
42.40+1.64+4.02%3772,068410.0040.27-1.08-2.61%1461
39.53+1.57+4.14%21803415.0042.37-2.37-5.30%468
35.90+0.65+1.84%1011,455420.0044.64-2.61-5.52%2110
33.37+1.11+3.44%7802425.0046.68-6.04-11.46%13118
30.70+0.94+3.16%3012,990430.0054.080.00-39
28.31+1.99+7.56%61,040435.0057.280.00-1109
25.79+0.54+2.14%811,787440.0077.230.00-19
21.340.00-1252445.0078.590.00-53
21.65+0.81+3.89%215,273450.0060.10-2.88-4.57%33,166
18.700.00-10194455.0070.050.00-15
17.42+0.52+3.08%53,175460.0066.43-1.44-2.12%1975
16.40+1.78+12.18%6729465.0099.640.00---
14.090.00-51,753470.0074.430.00-31
13.31+1.49+12.61%1882475.00108.640.00--174
11.97+1.30+12.18%13,448480.00112.910.00-2389
10.340.00-15604485.00117.000.00--296
9.60+0.19+2.02%11,581490.00121.000.00--50
8.88+0.73+8.96%1100495.00125.420.00--1
8.06+0.29+3.73%2120,870500.00121.680.00-2715
6.740.00-1460505.00135.180.00-44
5.120.00-293510.00139.890.00-45
5.540.00-1283515.00196.500.00-55
5.190.00-8878520.00181.800.00-22
4.700.00-323,652525.00142.500.00-216
4.250.00-24,574530.00160.270.00-914
3.410.00-60329535.00164.980.00--9
3.310.00-2610540.00169.620.00--12
3.40+0.61+21.86%1584545.00174.380.00--12
3.030.00-3386550.00168.930.00--19
2.80+0.14+5.26%11,869555.00182.600.00-1414
2.220.00-7107560.00-----
2.190.00-1184565.00-----
2.110.00-100361570.00-----
1.930.00-124575.00-----
1.590.00-25580.00-----
1.050.00-123585.00-----
1.500.00-1186590.00-----
1.250.00--3595.00-----
1.41+0.25+21.55%8253600.00-----
1.090.00-22605.00-----
0.990.00-5056610.00-----