SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
26. August 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----225.000.010.00--100
-----230.000.010.00--12
-----235.000.020.00--10
-----240.000.01-0.01-50.00%2,13925
43.600.00-36245.000.01-0.01-50.00%100462
36.980.00--3250.000.010.00-2,26011,149
-----255.000.02+0.01+100.00%2981,423
-----256.000.02-0.20-90.91%-109
-----257.000.03-0.01-25.00%92116
-----258.000.03+0.01+50.00%4,967389
-----259.000.02-0.15-88.24%447288
28.31+1.22+4.50%-1260.000.030.00-503945
-----261.000.05+0.04+400.00%126151
-----262.000.03+0.02+200.00%194488
-----263.000.04+0.03+300.00%363514
21.22-3.94-15.66%41264.000.04+0.03+300.00%1,6532,072
20.21-3.99-16.49%3710265.000.07+0.06+600.00%2,4394,816
19.360.00--1266.000.05+0.04+400.00%222498
18.600.00--14267.000.08+0.07+700.00%225500
-----268.000.08+0.07+700.00%7114,643
16.960.00--1269.000.09+0.08+800.00%2761,505
21.310.00-2121270.000.08+0.07+700.00%7,4647,284
20.330.00-2125271.000.09+0.08+800.00%2,7161,474
16.42+2.08+14.50%-8272.000.10+0.08+400.00%4,5981,037
20.480.00-112273.000.13+0.11+550.00%2,9165,004
11.98-6.72-35.94%2715274.000.13+0.12+1,200.00%2,904641
10.00-7.86-44.01%40173275.000.17+0.15+750.00%12,4081,379
16.630.00-127276.000.21+0.18+600.00%6,4286,400
7.50-8.31-52.56%21673277.000.27+0.25+1,250.00%14,0482,279
8.00-5.88-42.36%19740278.000.34+0.31+1,033.33%14,1726,671
6.51-7.29-52.83%18922279.000.40+0.37+1,233.33%18,0081,250
6.09-6.72-52.46%1,244207280.000.53+0.48+960.00%56,9696,872
5.50-5.23-48.74%43577281.000.68+0.61+871.43%34,4113,148
3.88-7.08-64.60%944453282.000.86+0.79+1,128.57%26,6007,386
3.84-6.02-61.05%1,118716283.001.16+1.03+792.31%31,09811,794
3.01-5.88-66.14%2,190708284.001.47+1.30+764.71%18,7825,837
2.43-3.98-62.09%7,240590285.001.79+1.54+616.00%42,6546,211
1.85-5.25-73.94%13,433937286.002.30+1.97+596.97%29,7925,018
1.35-4.73-77.80%21,1662,437287.002.72+2.28+518.18%36,4056,321
0.90-3.93-81.37%13,8102,592288.003.31+2.72+461.02%34,6677,051
0.56-3.45-86.03%9,8621,691289.003.89+3.12+405.19%17,2044,286
0.32-2.92-90.12%28,4705,016290.004.88+3.89+392.93%19,1405,226
0.18-2.36-92.91%15,3303,304291.005.56+4.29+337.80%17,8239,428
0.08-1.76-95.65%19,0834,257292.006.58+4.95+303.68%8,5415,647
0.03-1.27-97.69%14,6845,306293.007.42+5.36+260.19%2,3212,262
0.01-0.84-98.82%11,9565,078294.008.39+5.83+227.73%1,2241,395
0.01-0.51-98.08%11,29913,229295.009.00+5.70+172.73%8961,178
0.01-0.27-96.43%9,1304,412296.0012.08+8.08+202.00%320617
0.02-0.12-85.71%3,1323,266297.0012.20+7.28+147.97%97392
0.02-0.04-66.67%2,0303,111298.0013.25+7.55+132.46%822,158
0.01-0.02-66.67%5,0977,784299.0011.97+5.46+83.87%338
0.01-0.02-66.67%3,1135,393300.0014.30+7.02+96.43%144115
0.01-0.02-66.67%774,393301.008.900.00-21
0.010.00-3431,785302.0015.20+5.78+61.36%22
0.010.00-11,699303.0017.410.00-30
0.02+0.01+100.00%11,409304.0012.700.00-30
0.010.00-3051,681305.0014.11-3.18-18.39%101
0.010.00-42,003306.007.700.00-10
0.020.00-1215,343307.0020.960.00-60
0.010.00-1623308.0010.650.00-10
0.010.00-681,041309.009.220.00--0
0.010.00-651,088310.0020.230.00-250
0.010.00-10339311.00-----
0.010.00-10365312.00-----
0.010.00-1217313.00-----
0.010.00-10241314.00-----
0.020.00-1035315.0031.820.00-140
0.030.00-1550316.00-----
0.010.00-6158317.00-----
0.010.00-365376318.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen