SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
8. April 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----115.000.010.00-2139
-----120.000.010.00-21,781
-----125.000.010.00-7871,354
-----130.000.010.00-55,679
-----135.000.010.00-1361,360
-----140.000.010.00-501,563
-----145.000.010.00-704,997
85.560.00--10150.000.010.00-2732,100
-----155.000.010.00-21,072
97.500.00--10160.000.010.00-1371,080
92.560.00-1011165.000.010.00-3,8734,721
87.640.00-1112170.000.010.00-1893,957
83.580.00-2122175.000.010.00-5,8286,307
75.930.00--10180.000.01-0.01-50.00%25,628
-----185.000.010.00-905,362
-----190.000.010.00-7894,313
-----195.000.010.00-7621,987
50.250.00-830200.000.010.00-95,137
-----201.000.010.00-276319
-----202.000.010.00-311523
-----203.000.010.00-616896
-----204.000.010.00-812906
57.060.00-56205.000.010.00-411,584
-----206.000.010.00-4959
-----207.000.020.00-6133
-----208.000.010.00-10305
51.620.00-10209.000.01-0.01-50.00%6749
59.12+5.98+11.25%251210.000.010.00-82,352
36.940.00-11211.000.01-0.01-50.00%51624
-----212.000.020.00-72343
32.800.00-1710213.000.020.00-611,194
-----214.000.020.00-769592
51.25+3.94+8.33%631215.000.01-0.01-50.00%301,967
25.540.00-11216.000.020.00-891,373
45.580.00--5217.000.01-0.01-50.00%31,955
49.98+19.29+62.85%326218.000.01-0.01-50.00%1361,424
53.50+21.15+65.38%200201219.000.01-0.02-66.67%651,459
49.36+10.93+28.44%210294220.000.01-0.02-66.67%20810,325
47.00+8.55+22.24%29221.000.01-0.02-66.67%16796
45.95+10.53+29.73%3108222.000.01-0.02-66.67%81,335
49.54+9.58+23.97%1026223.000.01-0.03-75.00%2281,382
48.53+15.35+46.26%10122224.000.02-0.02-50.00%5917
46.78+10.33+28.34%5133225.000.01-0.02-66.67%2196,729
41.43+3.93+10.48%5396226.000.01-0.04-80.00%4621,510
39.920.00-142227.000.01-0.03-75.00%2,514934
44.70+19.69+78.73%50120228.000.02-0.03-60.00%1,041844
43.30+12.05+38.56%83141229.000.01-0.04-80.00%5801,193
36.12+0.23+0.64%37607230.000.01-0.05-83.33%5998,887
38.30+8.25+27.45%110519231.000.03-0.03-50.00%171,133
16.790.00-55305232.000.01-0.06-85.71%1621,524
34.40+8.20+31.30%25364233.000.01-0.06-85.71%202,715
34.80+4.26+13.95%21347234.000.02-0.05-71.43%127797
29.27-0.27-0.91%43634235.000.01-0.08-88.89%4743,166
31.47+2.39+8.22%50481236.000.02-0.07-77.78%2281,965
33.88+8.62+34.13%23224237.000.02-0.08-80.00%3283,710
30.45+5.21+20.64%16548238.000.01-0.11-91.67%3231,142
28.47+3.95+16.11%5164239.000.02-0.12-85.71%4561,305
24.97+0.26+1.05%491,503240.000.02-0.12-85.71%9,2379,602
25.28+2.64+11.66%431,014241.000.02-0.15-88.24%1,273982
28.60+5.52+23.92%48568242.000.03-0.15-83.33%7901,869
26.46+4.80+22.16%14614243.000.03-0.17-85.00%1,3151,894
24.16+3.22+15.38%35457244.000.04-0.18-81.82%8581,591
19.33-0.60-3.01%125860245.000.04-0.24-85.71%5,8766,313
19.65-0.36-1.80%1601,419246.000.06-0.25-80.65%1,2964,053
20.52+2.45+13.56%2031,486247.000.08-0.30-78.95%8,9135,740
16.35-0.28-1.68%3531,255248.000.10-0.35-77.78%3,2204,654
19.00+2.60+15.85%2931,233249.000.14-0.35-71.43%2,9692,031
14.61-0.40-2.66%6733,131250.000.17-0.40-70.18%35,08311,778
14.85-0.45-2.94%1131,437251.000.21-0.45-68.18%4,3402,563
12.33-1.11-8.26%4002,742252.000.27-0.52-65.82%8,0514,246
11.13-1.18-9.59%2972,013253.000.35-0.53-60.23%5,5212,060
10.38-1.22-10.52%4861,581254.000.45-0.59-56.73%7,1424,245
9.93-0.75-7.02%8013,654255.000.55-0.57-50.89%33,65510,040
9.07-2.04-18.36%2502,169256.000.67-0.67-50.00%7,3244,138
8.20-1.45-15.03%5103,036257.000.84-0.67-44.37%10,5104,808
7.00-1.42-16.86%1,2585,036258.001.02-0.76-42.70%16,0855,269
7.25-0.25-3.33%1,79310,787259.001.29-0.76-37.07%11,1815,912
5.85-1.15-16.43%3,59416,972260.001.51-0.69-31.36%83,25415,637
5.15-1.07-17.20%2,9605,646261.001.86-0.65-25.90%12,2714,019
4.51-0.92-16.94%4,25810,061262.002.12-0.67-24.01%20,4876,713
4.10-0.81-16.50%3,0814,482263.002.54-0.63-19.87%65,9637,590
3.42-0.86-20.09%2,6683,648264.002.94-0.72-19.67%20,8342,541
2.81-0.82-22.59%11,82510,960265.003.47-0.65-15.78%136,3444,526
2.26-0.88-28.03%8,3684,670266.004.05-0.54-11.76%30,6821,531
2.00-0.84-29.58%13,8554,657267.004.63-0.52-10.10%29,6151,387
1.61-0.70-30.30%20,4153,444268.005.30-0.57-9.71%43,345884
1.33-0.74-35.75%29,5852,460269.005.85-0.60-9.30%29,501457
1.05-0.69-39.66%67,0748,443270.006.75-0.30-4.26%79,4343,891
0.83-0.50-37.59%30,9212,198271.007.30-0.11-1.48%24,094262
0.63-0.52-45.22%35,2482,234272.008.18-0.22-2.62%29,655259
0.52-0.42-44.68%54,8531,708273.009.14+0.99+12.15%25,030152
0.41-0.34-45.33%60,3933,008274.0010.10+0.01+0.10%13,296146
0.32-0.30-48.39%90,3585,657275.0010.94+0.36+3.40%28,9783,311
0.23-0.28-54.90%26,3865,086276.0012.47-0.53-4.08%1,746143
0.18-0.21-53.85%17,2272,565277.0012.23+1.50+13.98%4,018226
0.13-0.18-58.06%25,0492,315278.0014.30+1.55+12.16%2,102157
0.11-0.15-57.69%13,5531,712279.0014.50-2.52-14.81%53415
0.08-0.12-60.00%64,6934,829280.0013.85-1.65-10.65%13,549242
0.05-0.09-64.29%19,3951,383281.0014.28-5.00-25.93%32567
0.03-0.10-76.92%9,4272,113282.0015.63-5.71-26.76%4956
0.03-0.07-70.00%6,9391,358283.0018.01-0.45-2.44%15037
0.02-0.04-66.67%8,5091,078284.0015.74-20.01-55.97%157104
0.02-0.04-66.67%10,9331,363285.0020.70-2.65-11.35%31743
0.01-0.03-75.00%3,7911,516286.0018.63-7.65-29.11%5859
0.01-0.01-50.00%2,319620287.0014.23-10.84-43.24%247
0.01-0.01-50.00%3,6512,650288.0015.85-23.90-60.13%51478
0.01-0.01-50.00%1,557924289.0019.54-26.32-57.39%92
0.010.00-5,4581,355290.0023.93+0.09+0.38%492340
0.010.00-631680291.0028.770.00-215
0.010.00-1,714742292.0029.380.00-3111
0.010.00-1661,156293.0065.540.00-1419
0.02+0.01+100.00%660343294.0020.63-26.24-55.98%2380
0.010.00-787838295.0027.00-4.69-14.80%3238
0.01-0.08-88.89%784141296.0052.930.00-699
0.01-0.01-50.00%209259297.0059.800.00-650
0.010.00-722194298.0067.330.00--95
0.01-0.02-66.67%2667299.0036.200.00-2466
0.010.00-8551,412300.0036.07-2.91-7.47%11201
0.01-0.11-91.67%26420301.0038.540.00-1297
0.01-0.04-80.00%17230302.0031.87-39.86-55.57%1498
0.020.00-221,701303.0032.82-50.34-60.53%171
0.060.00-1410304.0049.000.00--31
0.010.00-6599305.0038.59-18.29-32.16%1890
0.040.00-2554306.0080.310.00-1105
0.010.00-31,049307.0016.000.00--1
0.010.00-500743308.0032.850.00--4
0.060.00-2106309.0074.250.00-42
0.010.00-13,852310.0079.630.00-1150
0.010.00-519541311.00-----
0.190.00-576312.0037.57-12.33-24.71%103
0.020.00-10396313.0040.88-25.06-38.00%111
0.010.00-121314.0039.57-9.19-18.85%102
0.01-0.04-80.00%169315.0040.89-25.27-38.20%1014
0.090.00-113316.00-----
0.080.00-117317.0078.330.00--0
0.010.00-6161318.0043.89-27.05-38.13%101
0.050.00-522319.0052.98-0.75-1.40%14
0.01-0.01-50.00%5175320.0065.420.00-717
0.020.00-42216325.0052.80-14.20-21.19%1010
0.010.00-6772330.0071.920.00-110
0.020.00-2134335.0098.450.00--0
0.010.00-1226340.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen