Mail

SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD

In the money

Anzeigen:ListeStellage

Calls

28. Februar 2020

Puts

Letzter Preis	Änderung	% Schwankung	Volumen	Open Interest	Strike	Letzter Preis	Änderung	% Schwankung	Volumen	Open Interest
51.77	0.00	-	-	1	250.00	0.22	0.00	-	-	36,227
-	-	-	-	-	255.00	0.30	0.00	-	-	10,432
52.95	0.00	-	-	10	260.00	0.42	0.00	-	-	16,660
31.25	0.00	-	-	11	265.00	0.50	0.00	-	-	20,276
30.98	0.00	-	268	268	270.00	0.70	0.00	-	9,682	20,979
29.25	0.00	-	107	107	275.00	0.85	0.00	-	48,832	42,991
16.85	0.00	-	310	736	280.00	1.25	0.00	-	25,009	56,168
23.24	0.00	-	-	28	281.00	1.34	0.00	-	-	2,020
17.78	0.00	-	-	110	282.00	1.40	0.00	-	-	2,250
17.00	0.00	-	-	39	283.00	1.43	0.00	-	-	2,343
23.41	0.00	-	-	41	284.00	1.60	0.00	-	-	2,881
16.49	0.00	-	17	393	285.00	1.68	0.00	-	29,709	20,060
11.34	0.00	-	-	400	286.00	1.80	0.00	-	-	5,534
10.90	0.00	-	-	88	287.00	2.15	0.00	-	-	5,789
18.68	0.00	-	99	301	287.50	2.15	0.00	-	5,052	3,827
10.97	0.00	-	-	131	288.00	2.19	0.00	-	-	7,525
9.19	0.00	-	-	28	289.00	2.40	0.00	-	-	2,262
8.32	0.00	-	651	351	290.00	2.70	0.00	-	116,013	37,555
7.66	0.00	-	316	774	291.00	2.98	0.00	-	10,295	4,252
7.50	0.00	-	61	226	292.00	3.22	0.00	-	10,164	5,199
7.28	0.00	-	367	299	292.50	3.28	0.00	-	18,669	24,954
6.44	0.00	-	327	317	293.00	3.43	0.00	-	21,070	13,095
5.66	0.00	-	100	216	294.00	3.73	0.00	-	15,261	9,107
4.88	0.00	-	1,719	862	295.00	4.24	0.00	-	70,021	19,342
4.36	0.00	-	1,373	722	296.00	4.38	0.00	-	38,173	17,420
3.75	0.00	-	1,694	514	297.00	5.02	0.00	-	23,043	6,055
3.51	0.00	-	1,692	919	297.50	5.30	0.00	-	9,389	4,885
3.28	0.00	-	4,488	2,845	298.00	5.56	0.00	-	36,376	19,306
2.77	0.00	-	4,615	2,694	299.00	5.80	0.00	-	34,547	12,370
2.24	0.00	-	17,073	6,857	300.00	6.26	0.00	-	180,056	28,171
1.90	0.00	-	22,036	8,386	301.00	6.96	0.00	-	32,067	6,670
1.56	0.00	-	12,899	4,094	302.00	7.61	0.00	-	43,295	17,665
1.45	0.00	-	6,335	1,951	302.50	7.94	0.00	-	23,088	20,890
1.27	0.00	-	19,069	4,930	303.00	8.59	0.00	-	57,840	8,077
1.07	0.00	-	25,611	5,089	304.00	9.20	0.00	-	72,998	10,011
0.85	0.00	-	70,350	13,208	305.00	10.07	0.00	-	101,329	20,207
0.67	0.00	-	68,301	7,235	306.00	10.68	0.00	-	35,453	18,997
0.53	0.00	-	44,503	8,769	307.00	11.83	0.00	-	21,388	6,877
0.46	0.00	-	16,595	2,355	307.50	12.23	0.00	-	8,756	5,509
0.43	0.00	-	48,370	12,616	308.00	12.43	0.00	-	34,229	7,877
0.31	0.00	-	44,238	11,375	309.00	12.77	0.00	-	15,005	5,755
0.25	0.00	-	157,072	26,973	310.00	14.32	0.00	-	27,309	21,599
0.19	0.00	-	71,819	16,129	311.00	14.74	0.00	-	9,219	7,813
0.18	0.00	-	59,533	12,677	312.00	15.72	0.00	-	10,265	9,895
0.14	0.00	-	14,788	5,483	312.50	16.16	0.00	-	2,036	3,593
0.12	0.00	-	29,201	11,034	313.00	16.50	0.00	-	6,149	23,088
0.11	0.00	-	29,056	11,598	314.00	17.54	0.00	-	6,026	8,617
0.08	0.00	-	58,324	26,583	315.00	19.39	0.00	-	6,575	18,751
0.07	0.00	-	3,223	3,885	315.50	18.40	0.00	-	172	3,188
0.06	0.00	-	13,388	12,399	316.00	20.00	0.00	-	3,962	4,770
0.05	0.00	-	6,422	10,095	316.50	15.02	0.00	-	115	2,061
0.06	0.00	-	8,512	10,287	317.00	19.44	0.00	-	3,542	17,339
0.04	0.00	-	3,102	4,506	317.50	18.12	0.00	-	258	11,465
0.03	0.00	-	11,711	12,840	318.00	21.90	0.00	-	1,865	12,334
0.03	0.00	-	856	4,368	318.50	19.88	0.00	-	69	645
0.02	0.00	-	6,754	7,621	319.00	19.42	0.00	-	1,654	6,537
0.02	0.00	-	4,573	6,423	319.50	22.18	0.00	-	51	660
0.02	0.00	-	21,949	23,809	320.00	23.52	0.00	-	4,330	14,829
0.01	0.00	-	1,172	4,432	320.50	20.90	0.00	-	231	242
0.03	0.00	-	9,023	12,764	321.00	24.30	0.00	-	491	3,636
0.01	0.00	-	1,441	3,353	321.50	12.67	0.00	-	107	311
0.01	0.00	-	6,196	13,485	322.00	25.73	0.00	-	1,073	12,298
0.01	0.00	-	2,624	5,345	322.50	22.56	0.00	-	610	3,143
0.01	0.00	-	5,530	7,670	323.00	25.63	0.00	-	3,030	10,961
0.01	0.00	-	287	4,371	323.50	26.16	0.00	-	40	249
0.01	0.00	-	5,252	12,819	324.00	24.64	0.00	-	695	7,575
0.01	0.00	-	585	2,893	324.50	22.11	0.00	-	182	27
0.01	0.00	-	7,696	22,573	325.00	28.80	0.00	-	795	28,043
0.01	0.00	-	4,514	18,508	326.00	28.20	0.00	-	479	2,700
0.01	0.00	-	3,064	8,717	327.00	28.20	0.00	-	545	829
0.01	0.00	-	217	5,918	327.50	27.16	0.00	-	138	763
0.01	0.00	-	1,138	9,790	328.00	29.35	0.00	-	410	4,300
0.01	0.00	-	1,053	10,582	329.00	30.62	0.00	-	441	495
0.01	0.00	-	1,211	23,124	330.00	31.00	0.00	-	421	18,367
0.01	0.00	-	172	5,389	331.00	32.83	0.00	-	133	15,227
0.01	0.00	-	262	15,432	332.00	29.89	0.00	-	150	446
0.01	0.00	-	81	5,653	332.50	28.50	0.00	-	57	257
0.01	0.00	-	270	11,586	333.00	34.50	0.00	-	2,209	662
0.01	0.00	-	207	8,302	334.00	34.68	0.00	-	143	1,188
0.01	0.00	-	127	11,108	335.00	38.46	0.00	-	420	11,149
0.01	0.00	-	416	18,611	336.00	38.19	0.00	-	160	1,530
0.01	0.00	-	46	21,236	337.00	40.44	0.00	-	163	817
0.01	0.00	-	5	10,319	337.50	34.87	0.00	-	296	308
0.01	0.00	-	219	29,645	338.00	33.46	0.00	-	101	572
0.01	0.00	-	38	43,241	339.00	34.84	0.00	-	9	145
0.01	0.00	-	74	35,183	340.00	36.90	0.00	-	213	73
0.01	0.00	-	4	29,024	341.00	35.40	0.00	-	4	35
0.01	0.00	-	40	38,356	342.00	45.80	0.00	-	13	17
0.01	0.00	-	23	5,501	342.50	29.26	0.00	-	103	1
0.01	0.00	-	131	8,489	343.00	25.96	0.00	-	39	3
0.01	0.00	-	4	14,508	344.00	32.95	0.00	-	2	10
0.01	0.00	-	51	19,256	345.00	28.99	0.00	-	15	3
0.03	0.00	-	12	6,610	346.00	25.92	0.00	-	21	0
0.02	0.00	-	3	4,407	347.00	34.84	0.00	-	200	0
0.01	0.00	-	11	1,518	347.50	34.82	0.00	-	244	0
0.01	0.00	-	2	2,517	348.00	50.56	0.00	-	10	0
0.01	0.00	-	12	1,240	349.00	36.84	0.00	-	-	-
0.01	0.00	-	11	5,191	350.00	37.48	0.00	-	20	51
0.01	0.00	-	1	3,761	351.00	-	-	-	-	-
0.01	0.00	-	1	156	352.00	35.89	0.00	-	200	-
0.01	0.00	-	132	778	352.50	28.14	0.00	-	-	-
0.01	0.00	-	2	1,252	353.00	36.89	0.00	-	50	0
0.01	0.00	-	30	79	354.00	36.68	0.00	-	-	-
0.01	0.00	-	50	3,506	355.00	30.67	0.00	-	-	-
0.01	0.00	-	106	9,056	356.00	32.55	0.00	-	-	-
0.01	0.00	-	6	53	357.00	45.16	0.00	-	1	0
0.01	0.00	-	1	5,107	357.50	-	-	-	-	-
0.01	0.00	-	-	13	358.00	-	-	-	-	-
0.01	0.00	-	3	40	359.00	-	-	-	-	-
0.02	0.00	-	1	57	360.00	25.86	0.00	-	1	0
0.01	0.00	-	90	125	361.00	59.35	0.00	-	3	0
0.01	0.00	-	1	207	362.00	-	-	-	-	-
0.01	0.00	-	110	113	362.50	-	-	-	-	-
0.01	0.00	-	5	5	363.00	-	-	-	-	-
0.01	0.00	-	1	18	364.00	31.66	0.00	-	-	0
0.01	0.00	-	1	2	370.00	50.93	0.00	-	2	0
-	-	-	-	-	375.00	77.55	0.00	-	10	1

Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen