Deutsche Märkte schließen in 5 Stunden 21 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,65-3,85 (-1,15%)
Börsenschluss: 4:00PM EDT

325,72 -4,93 (-1,49 %)
Vorbörse: 6:09AM EDT

In the money
Anzeigen:ListeStellage
Calls
21. September 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
139.700.00---190.000.010.00-60
-----195.000.010.00-1000
-----200.000.010.00-20
-----205.000.010.00-90
-----210.000.010.00-1300
-----215.000.010.00-150
121.810.00-120220.000.020.00-1720
-----225.000.010.00-10
-----230.000.010.00-200
-----235.000.020.00-1600
93.560.00---240.000.010.00-20
-----245.000.010.00-210
86.970.00-2730250.000.010.00-2810
80.240.00-100255.000.010.00-20
73.460.00-400260.000.010.00-4,8020
69.660.00---265.000.020.00-8310
64.880.00-30270.000.010.00-1020
61.070.00-10275.000.010.00-1430
49.950.00-280280.000.010.00-120
52.360.00-10285.000.010.00-1110
43.200.00---290.000.010.00-3670
59.120.00--0295.000.010.00-1710
30.520.00-1550300.000.020.00-10,6350
30.450.00---301.000.020.00-1,6270
27.880.00---302.000.020.00-3,1990
-----303.000.020.00-4790
28.050.00---304.000.020.00-1060
24.790.00-10305.000.020.00-3060
24.570.00-40306.000.030.00-7,9350
23.800.00-20307.000.030.00-3,1310
22.210.00---308.000.030.00-2,3340
20.810.00-20309.000.040.00-8000
21.250.00-210310.000.040.00-2,7000
27.570.00-10311.000.040.00-1,1520
18.720.00-20312.000.040.00-3630
17.740.00-20313.000.060.00-2,2900
25.630.00-10314.000.060.00-5,3290
16.600.00-70315.000.060.00-4,2130
15.560.00-20316.000.070.00-1,6570
14.260.00-250317.000.080.00-2,0870
12.890.00-540318.000.090.00-2,0860
10.200.00-40319.000.110.00-2,6470
11.520.00-1210320.000.130.00-28,8740
9.790.00-1270321.000.150.00-7,3550
9.000.00-1450322.000.190.00-10,1920
8.090.00-2720323.000.220.00-12,9090
7.790.00-2600324.000.280.00-16,7240
6.900.00-8540325.000.330.00-32,9990
5.980.00-5,9350326.000.480.00-15,7370
4.440.00-1,0980327.000.580.00-51,1540
4.300.00-5,5700328.000.750.00-54,9150
3.500.00-15,3590329.000.950.00-50,7650
2.830.00-28,2910330.001.250.00-100,2710
2.210.00-70,7560331.001.630.00-48,5730
1.620.00-44,3070332.002.120.00-39,0790
1.170.00-61,3500333.002.800.00-38,6500
0.800.00-61,7640334.003.420.00-15,7520
0.530.00-72,0670335.004.090.00-7,5720
0.330.00-60,5890336.005.030.00-5,2860
0.190.00-29,5590337.005.850.00-4,5340
0.110.00-24,4000338.006.950.00-1,1300
0.070.00-12,7590339.007.520.00-4440
0.050.00-65,3430340.009.020.00-9680
0.040.00-6,8290341.009.960.00-5370
0.030.00-5,8370342.0011.520.00-3740
0.020.00-8,2560343.0012.210.00-1190
0.020.00-3,6530344.0013.170.00-1200
0.010.00-4,3400345.0014.340.00-2990
0.010.00-9090346.0014.690.00-670
0.010.00-8700347.0016.280.00-670
0.010.00-4570348.0018.050.00-1,0780
0.010.00-7620349.0018.330.00-4550
0.010.00-1,1550350.0019.330.00-1010
0.010.00-1270351.0019.910.00-690
0.010.00-4040352.0023.570.00-570
0.010.00-50353.0018.370.00-100
0.010.00-610354.0019.930.00-10
0.010.00-770355.0023.820.00-250
0.010.00-230356.0025.120.00-40
0.010.00-20357.0025.660.00-40
0.010.00-300358.0027.160.00-60
0.010.00-90359.0029.970.00-40
0.010.00-180360.0028.530.00-650
0.010.00-550361.0029.580.00-120
0.010.00-270362.0013.360.00-260
0.010.00-140363.0022.120.00-20
0.010.00-2040364.0023.110.00-30
0.010.00-10365.0030.120.00-500
0.020.00-290366.0031.960.00-20
0.010.00-480367.0017.320.00-10
0.020.00-20368.0034.700.00-20
0.010.00-10369.0014.810.00--0
0.010.00-10370.0038.780.00-230
0.010.00-250371.0038.700.00---
0.010.00-10372.00-----
0.060.00-50373.0039.480.00---
0.020.00-50374.00-----
0.120.00-200375.0031.500.00-20
0.050.00-10376.00-----
0.010.00-1000377.00-----
0.010.00-320378.00-----
0.030.00-10379.00-----
0.010.00-10380.0047.760.00-1050
0.010.00-240381.00-----
0.010.00-100382.00-----
0.010.00-40383.0051.550.00-20
0.110.00--0384.0044.500.00-20
0.010.00-300385.0052.170.00-300
0.040.00-10386.00-----
0.060.00-20387.00-----
0.010.00-10388.00-----
0.010.00-10390.0040.180.00-10
0.010.00-10391.00-----
0.010.00-10392.00-----
0.010.00-250395.0060.510.00-100
0.010.00-10400.0050.390.00-10
0.020.00-60405.00-----
0.040.00-40410.00-----
0.020.00--0415.00-----
0.010.00-1020420.00-----
0.020.00-40425.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen