SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
17. Juli 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1.100.00-004.06-----
317.390.00-115.000.010.00-10
306.430.00-2010.000.010.00-1920
297.710.00--015.000.010.00-60920
292.500.00--020.000.010.00-1010,632
287.960.00--025.000.010.00-2535,750
282.030.00-1130.000.010.00-323,828
281.280.00-4035.000.010.00-719,744
273.450.00--040.000.010.00-113,925
277.350.00--045.000.010.00-72215,103
-----50.000.010.00-5,99215,475
-----55.000.010.00-957,943
-----60.000.010.00-1256,037
-----65.000.010.00-1066,458
-----70.000.010.00-15066,783
-----80.000.020.00-15012,367
-----90.000.010.00-2221,678
211.080.00--0100.000.010.00-490
-----110.000.010.00-4015,646
-----115.000.020.00-856,271
117.000.00-10120.000.010.00-211,507
186.020.00-250125.000.010.00-5010,482
186.280.00-10130.000.010.00-4048,567
-----135.000.010.00-100
171.070.00-100140.000.010.00-50012,921
166.070.00-250145.000.010.00-20
171.750.00-10150.000.010.00-1,0020
155.280.00-100155.000.010.00-4340
155.240.00-10160.000.010.00-1510,078
150.200.00-200165.000.010.00-4656,964
133.130.00-30170.000.010.00-20013,506
106.000.00-400175.000.010.00-514,814
134.150.00-20180.000.010.00-115,656
126.430.00-1000185.000.010.00-1029,252
123.700.00-22190.000.010.00-110,264
116.500.00-1020195.000.010.00-113,766
-----198.000.010.00-14,692
-----199.000.010.00-240
116.530.00-1013200.000.02+0.01+100.00%548,366
79.730.00-250201.000.010.00-12,415
-----202.000.010.00-10
77.760.00-260203.000.010.00-200
110.880.00-1515204.000.010.00-1200
109.900.00-1515205.000.010.00-1204,465
104.190.00-70206.000.010.00-2001,684
112.48+11.01+10.85%11207.000.010.00-602,653
94.800.00-10208.000.010.00-10
96.300.00-250209.000.010.00-200
105.460.00-1518210.000.010.00-515,144
35.540.00-20211.000.010.00-1301,752
70.310.00-60212.000.010.00-32,339
68.980.00-60213.000.010.00-12,918
78.500.00-10214.000.010.00-252,046
105.660.00-121215.000.010.00-2010
57.180.00-10216.000.010.00-392,746
40.680.00-10217.000.010.00-54,932
82.120.00-10218.000.010.00-23,367
91.260.00-20219.000.010.00-10
100.180.00-1022220.000.010.00-131,763
69.690.00-20221.000.010.00-20
90.360.00-10222.000.010.00-16,835
86.300.00-38223.000.010.00-2003,930
73.440.00-35224.000.010.00-205,437
94.64+5.88+6.62%88225.000.010.00-1724,296
82.690.00-66226.000.010.00-24,319
81.200.00-22227.000.010.00-111,035
65.180.00-80228.000.020.00-14,216
63.270.00-60229.000.010.00-16,926
90.190.00-1026230.000.010.00-165,918
89.880.00-10231.000.010.00-312,958
83.870.00-27232.000.010.00-15,796
68.600.00-290233.000.010.00-173,592
72.720.00-10234.000.010.00-14,261
82.890.00-13235.000.010.00-143,171
75.210.00-2000236.000.010.00-2204,715
74.720.00-10237.000.010.00-20
78.500.00-3020238.000.010.00-625,824
62.670.00-44239.000.020.00-10
78.070.00-185240.000.010.00-142,984
73.160.00-10241.000.010.00-13,467
59.710.00-48242.000.010.00-100
70.700.00-141243.000.010.00-14,536
69.180.00-33244.000.010.00-204,183
74.70-2.18-2.84%228245.000.010.00-229,456
71.490.00-11246.000.020.00-1540
69.060.00-10247.000.010.00-7812,814
68.030.00-635248.000.010.00-411,020
72.970.00-40249.000.010.00-3439,434
69.66-1.38-1.94%1230250.000.010.00-6103,700
64.360.00-10251.000.020.00-766,192
69.990.00-121252.000.010.00-110,273
67.630.00-20253.000.020.00-2617,782
65.40-2.60-3.82%10254.000.020.00-19912,837
64.64-2.02-3.03%10255.000.010.00-141,018
54.440.00-13256.000.01-0.03-75.00%27,761
62.200.00-451257.000.020.00-3586,221
62.790.00-2022258.000.010.00-10
55.080.00-19259.000.01-0.01-50.00%29,900
59.99-1.86-3.01%1240260.000.010.00-1669,153
41.640.00-60261.000.010.00-810,563
58.11+2.64+4.76%10128262.000.010.00-40
58.300.00-13,123263.000.040.00-1,2518,538
57.710.00-21,592264.000.010.00-17,947
54.60-3.40-5.86%181,110265.000.02+0.01+100.00%248,604
50.610.00-10266.000.020.00-445,632
46.850.00-10267.000.060.00-196,692
52.07-1.92-3.56%4883268.000.010.00-1010,479
51.67+4.31+9.10%20269.000.010.00-10
49.48-1.65-3.23%40270.000.010.00-2782,533
48.50+2.56+5.57%10271.000.010.00-127,963
47.49-3.03-6.00%221,983272.000.010.00-7200
46.50+4.87+11.70%11,335273.000.010.00-19,441
46.08+2.62+6.03%11,258274.000.010.00-38732,624
44.50-2.35-5.02%27,346275.000.010.00-231,621
43.10-0.56-1.28%12,435276.000.010.00-514,545
40.060.00-132,006277.000.01-0.01-50.00%2012,235
41.81-1.53-3.53%32,916278.000.010.00-316,936
41.31+5.63+15.78%80279.000.01-0.01-50.00%5,05523,837
39.72-1.80-4.34%477,874280.000.010.00-5,3000
38.59-2.15-5.28%17,831281.000.01-0.01-50.00%18714,743
37.50-2.41-6.04%12,004282.000.01-0.01-50.00%5312,370
36.50-2.03-5.27%211,891283.000.01-0.01-50.00%580
36.08-1.98-5.20%14,417284.000.020.00-1120
34.69-2.53-6.80%640285.000.01-0.01-50.00%20060,835
34.030.00-12,341286.000.010.00-3911,734
33.25-1.50-4.32%86,050287.000.010.00-8730,178
31.97-1.95-5.75%185,249288.000.020.00-3618,135
31.11-0.84-2.63%13,099289.000.02+0.01+100.00%118,959
29.72-2.27-7.10%1028,764290.000.01-0.01-50.00%1,133118,066
29.780.00-33,578291.000.01-0.01-50.00%1016,254
27.43-2.41-8.08%48,821292.000.01-0.01-50.00%5,03918,021
27.10-1.80-6.23%44,111293.000.01-0.01-50.00%13920,279
27.940.00-263,947294.000.02-0.01-33.33%36716,908
24.63-1.84-6.95%12442,299295.000.02-0.01-33.33%4320
23.78-0.72-2.94%204,232296.000.02-0.01-33.33%27314,614
22.51-0.89-3.80%11216,365297.000.03+0.01+50.00%39628,402
21.74-2.04-8.58%177,369298.000.030.00-42118,601
20.42-3.11-13.22%560299.000.03-0.01-25.00%1,07328,690
20.10-1.40-6.51%38441,755300.000.03-0.01-25.00%4,959128,172
18.74-2.29-10.89%84,180301.000.040.00-36418,217
17.42-3.08-15.02%1811,415302.000.04-0.01-20.00%77425,787
17.09-1.81-9.58%650303.000.04-0.01-20.00%42522,635
15.52-2.38-13.30%409,228304.000.05-0.01-16.67%81617,639
15.03-1.98-11.64%3090305.000.05-0.01-16.67%5,71294,757
13.92-2.03-12.73%4670306.000.05-0.02-28.57%1,93822,693
12.76-2.16-14.48%38011,186307.000.06-0.03-33.33%2,54919,594
11.97-2.03-14.50%729,925308.000.08-0.04-33.33%5,19931,166
10.92-2.06-15.87%618,445309.000.11-0.03-21.43%5,02216,762
10.19-2.00-16.41%583171,625310.000.12-0.05-29.41%24,364202,656
8.86-2.20-19.89%3,79416,662311.000.16-0.05-23.81%12,60928,542
8.19-2.00-19.63%3,9230312.000.22-0.06-21.43%8,9520
7.23-2.01-21.75%1299,796313.000.30-0.04-11.76%11,40616,787
6.10-2.21-26.59%68613,403314.000.38-0.06-13.64%15,45723,500
5.50-2.04-27.06%2,5940315.000.52-0.03-5.45%48,9040
4.58-1.92-29.54%1,20517,283316.000.68+0.01+1.49%32,33319,334
3.85-1.90-33.04%2,98121,275317.000.86+0.03+3.61%46,55219,971
3.07-1.95-38.84%8,2980318.001.11+0.07+6.73%50,0630
2.46-1.79-42.12%19,43119,087319.001.43+0.16+12.60%76,9940
1.83-1.70-48.16%88,45342,876320.001.82+0.27+17.42%60,93325,933
1.34-1.56-53.79%56,0170321.002.34+0.40+20.62%15,41722,163
0.92-1.39-60.17%43,12733,149322.002.99+0.65+27.78%12,0330
0.60-1.15-65.71%32,33834,537323.003.57+0.79+28.42%4,99710,212
0.39-0.91-70.00%23,2690324.004.46+0.98+28.16%8834,207
0.24-0.72-75.00%45,13360,548325.005.35+1.39+35.10%2,29113,266
0.13-0.54-80.60%11,45612,947326.006.74+1.96+41.00%2192,102
0.09-0.39-81.25%6,0660327.007.15+1.64+29.76%3221,324
0.05-0.29-85.29%5,1980328.008.01+1.41+21.36%1853,210
0.03-0.20-86.96%2,41322,943329.009.36+1.85+24.63%521,290
0.03-0.11-78.57%9,8030330.0010.06+1.67+19.90%2,7485,138
0.02-0.07-77.78%1,0309,681331.0011.00+1.65+17.65%1,7430
0.01-0.05-83.33%1,1220332.0011.95+1.59+15.35%7756
0.01-0.04-80.00%1,15619,224333.0013.58+2.19+19.23%2,0043,203
0.01-0.03-75.00%6500334.0013.97+1.88+15.55%1,7422,117
0.01-0.01-50.00%1100335.0015.22+1.98+14.95%341,631
0.01-0.01-50.00%548,605336.0014.400.00-5405
0.010.00-436,617337.0017.50+2.50+16.67%70
0.010.00-50338.0017.35+1.35+8.44%57443
0.010.00-1024,445339.0018.73+0.61+3.37%2324
0.010.00-125,715340.0020.45+1.28+6.68%153,117
0.010.00-1,7238,352341.0021.49+1.59+7.99%10
0.010.00-3735,511342.0022.50+3.42+17.92%10
0.010.00-2100343.0026.680.00-40
0.010.00-21,783344.0025.860.00-15
0.010.00-814,321345.0024.670.00-198
0.010.00-20346.0030.050.00-1184
0.020.00-352,264347.0046.950.00-28941
0.010.00-13,776348.0031.230.00-10
0.010.00-10349.0045.170.00-130
0.010.00-117,194350.0029.87+1.49+5.25%21,093
0.020.00-431,823351.0040.380.00-18
0.010.00-10352.0050.520.00-802
0.010.00-101,982353.0049.970.00--1
0.010.00-11,792354.0076.630.00-1012
0.010.00-53,840355.0059.670.00-24
0.020.00-20356.0048.080.00--0
0.010.00-20178357.00-----
0.010.00-24,673358.0077.650.00-3212
0.010.00-31,308359.0036.510.00-44
0.010.00-16,880360.0037.400.00-10
0.010.00-13,151361.0086.470.00--10
0.010.00-705,200362.0058.120.00-260
0.010.00-14982363.0072.110.00-210
0.020.00-2586364.0059.940.00-17
0.010.00-301,328365.0054.500.00-20
0.020.00-20366.0076.890.00-11
0.010.00-4000367.0055.990.00-100
0.010.00-369686368.0079.400.00--1
0.010.00-2,2304,529369.0058.600.00-56
0.010.00-17,471370.0059.070.00-554
0.010.00-4352,383371.0067.170.00--0
0.010.00-10375.0063.000.00-30
0.010.00-51,440380.0059.580.00-104
0.010.00-2165,391385.0063.820.00-11
0.010.00-30390.0077.800.00-80
0.010.00-1233,855395.0085.800.00-500
0.010.00-57,007400.0085.300.00-1615
0.010.00-11,674405.00-----
0.010.00-57963410.0089.790.00--0
0.010.00-11,666415.00170.450.00--0
0.010.00-10420.00106.180.00-248
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen