Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,35-3,86 (-0,93%)
Ab 1:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
15. Dezember 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
228.00-3.61-1.56%118185.004.00-0.25-5.88%11,138
217.080.00-111190.004.660.00-3128
215.460.00-1032195.005.140.00-4141
214.200.00-3104200.005.40-0.10-1.82%1636
191.000.00-16205.007.280.00-7881
206.140.00-223210.006.500.00-2134
202.180.00-112215.006.650.00-1122
193.00-6.00-3.02%116220.007.00-1.16-14.22%1203
184.000.00-1123225.007.750.00-7111
166.790.00-13230.0010.220.00-1347
178.410.00-128235.009.190.00-4107
176.550.00-242240.0011.150.00-3620
173.750.00-122245.0010.560.00-131
168.000.00-2106250.0011.00+0.45+4.27%2885
163.810.00-310255.0013.100.00-1121
154.480.00-2463260.0011.600.00-2429
157.900.00-27265.0014.13+1.04+7.94%3282
133.600.00-114270.0013.220.00-51,843
146.690.00-418275.0013.580.00-12,733
126.200.00-18280.0013.940.00-1292
136.000.00-113285.0017.880.00-5635
136.150.00-113290.0017.550.00-141,233
129.410.00-951295.0019.010.00-502,149
123.80-0.76-0.61%1274300.0019.70+0.06+0.31%63,452
120.50-1.75-1.43%111305.0028.000.00-3180
118.700.00-144310.0022.79-1.53-6.29%1969
114.100.00-1074315.0023.500.00-1369
110.600.00-2191320.0023.94+0.21+0.88%8988
109.890.00-256325.0026.00+1.00+4.00%161
103.000.00-136330.0025.550.00-50390
97.530.00-724335.0029.500.00-4535
95.870.00-25131340.0030.15+0.15+0.50%5417
93.200.00-217345.0030.000.00-119
87.50-3.81-4.17%5124350.0030.310.00-3302
85.200.00-60123355.0034.650.00-1309
82.480.00-2576360.0034.650.00-2786
79.400.00-7105365.0034.000.00-2306
76.78-1.22-1.56%2985370.0038.07+1.10+2.98%1332
71.500.00-1646375.0039.55+0.05+0.13%1556
68.850.00-133,150380.0042.12+1.22+2.98%11666
64.600.00-33,459385.0042.100.00-1667
61.68-0.33-0.53%11,034390.0046.74+1.67+3.71%2399
60.340.00-61,323395.0046.130.00-18387
54.290.00-21,011400.0050.50+1.70+3.48%4562
55.990.00-1141405.0052.99+2.54+5.03%228
49.10-2.90-5.58%137742410.0055.00+1.00+1.85%5204
45.08-2.92-6.08%23240415.0057.00+1.50+2.70%1195
44.00-1.00-2.22%11,350420.0056.330.00-50180
43.50+1.72+4.12%1112425.0074.760.00-1015
39.170.00-12817430.0065.800.00-241
40.000.00-4294435.0073.630.00-321
35.20-0.33-0.93%11,032440.0068.900.00-120
32.64-1.21-3.57%151445.0085.640.00-434
28.00-3.50-11.11%14,476450.0072.00+0.59+0.83%1381
28.04-1.38-4.69%5116455.00100.940.00-12
27.41+1.11+4.22%147460.0082.340.00-28
25.500.00-262465.0086.170.00-275
23.11-0.72-3.02%253470.00-----
19.63-2.84-12.64%278475.0094.600.00-14
19.40-1.80-8.49%27351480.0097.690.00-23
18.630.00-1217485.00-----
16.500.00-142490.00-----
16.610.00-140495.00-----
14.65+0.81+5.85%12,822500.00106.000.00-3158
13.500.00-139505.00145.920.00-5028
11.30-1.92-14.52%81,468510.00-----
12.800.00-314515.00144.020.00--1
11.310.00-2236520.00-----
10.330.00-180525.00-----
10.000.00-226530.00-----
7.860.00-172535.00168.810.00-800
7.700.00-19540.00-----
5.300.00-111545.00187.960.00-100148
7.70-0.12-1.53%42,746550.00153.250.00-39
6.570.00-1210555.00176.000.00-11
5.800.00-1065560.00154.850.00--0
6.000.00-997565.00159.240.00-11
5.160.00-455570.00-----
4.96-0.24-4.62%1871575.00-----
4.56-0.54-10.59%1142580.00-----
4.16-0.79-15.96%263585.00-----
3.98+0.12+3.11%5031,610590.00204.870.00-22
3.84-0.36-8.57%129595.00-----
3.20-0.72-18.37%50188600.00-----
3.550.00-423605.00-----
3.29-0.06-1.79%1524610.00-----
3.250.00-365615.00-----
2.68-1.33-33.17%28273620.00-----