Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,85+0,02 (+0,01%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. August 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----165.000.010.00-1737
-----170.000.010.00-360546
-----175.000.010.00-1,3681,972
-----180.000.010.00-43,448
-----185.000.010.00-18,141
-----190.000.010.00-5002,264
-----195.000.010.00-14,136
-----200.000.010.00-1,9082,477
-----205.000.010.00-21,608
-----210.000.010.00-1003,673
-----215.000.020.00-170181
-----220.000.010.00-80311
-----225.000.060.00-11
-----230.000.010.00-5256
-----235.000.01-0.01-50.00%2061
97.780.00-3070240.000.020.00-3154
-----245.000.010.00-1353
87.120.00-107250.000.010.00-11176
-----255.000.020.00-12193
-----260.000.010.00-11,381
-----265.000.010.00-2483
66.45-1.22-1.80%432270.000.010.00-91,428
51.750.00-2020275.000.01-0.01-50.00%51,123
56.13+4.19+8.07%14280.000.01-0.01-50.00%451,539
51.15+14.99+41.45%14285.000.01-0.01-50.00%311,522
-----289.000.01-0.01-50.00%20748
41.940.00-633290.000.01-0.01-50.00%261,120
-----291.000.020.00-16725
32.140.00--1292.000.01-0.01-50.00%5392
-----293.000.01-0.01-50.00%51,359
-----294.000.020.00-442,049
41.70+2.83+7.28%1752295.000.01-0.01-50.00%10505
40.76+12.71+45.31%11296.000.01-0.01-50.00%7175
-----297.000.01-0.01-50.00%5625
25.910.00--6298.000.01-0.01-50.00%30243
38.18+5.11+15.45%115299.000.01-0.01-50.00%80587
36.57+0.40+1.11%1364300.000.01-0.02-66.67%433,179
34.87+6.86+24.49%1216301.000.03+0.01+50.00%52564
35.08+2.22+6.76%3017302.000.01-0.02-66.67%246319
33.65+0.73+2.22%2316303.000.01-0.01-50.00%245376
32.890.00-224304.000.01-0.02-66.67%1,134478
31.31-1.31-4.02%157305.000.01-0.01-50.00%96716
31.510.00-1839306.000.01-0.02-66.67%29528
29.18+11.11+61.48%2387307.000.01-0.02-66.67%11,369
28.69-0.96-3.24%2918308.000.01-0.02-66.67%38833
27.060.00-1011309.000.01-0.04-80.00%213,573
26.09-0.16-0.61%15305310.000.02-0.02-50.00%25415,588
25.06+1.10+4.59%436311.000.02-0.01-33.33%551,059
25.26+0.13+0.52%860312.000.01-0.03-75.00%222,070
24.120.00-1134313.000.01-0.03-75.00%6,218725
22.05-0.20-0.90%9404314.000.01-0.03-75.00%346553
21.49-0.23-1.06%177318315.000.02-0.03-60.00%2192,228
21.08+0.10+0.48%105191316.000.02-0.03-60.00%1521,263
19.03-2.08-9.85%26555317.000.03-0.03-50.00%4681,402
18.57-1.47-7.34%37385318.000.03-0.03-50.00%46971
18.21-0.11-0.60%8155319.000.02-0.04-66.67%8642,138
15.95-0.81-4.83%65577320.000.02-0.06-75.00%5,6164,154
15.64-1.35-7.95%43497321.000.03-0.06-66.67%9333,132
14.02-0.92-6.16%21531322.000.03-0.06-66.67%1,8902,953
13.50-0.21-1.53%114770323.000.04-0.06-60.00%5,8361,132
11.98-1.40-10.46%222880324.000.05-0.06-54.55%1,2852,198
11.66+0.22+1.92%192776325.000.05-0.10-66.67%2,83610,003
10.66-0.38-3.44%272533326.000.07-0.10-58.82%1,4622,807
9.60+0.04+0.42%242788327.000.08-0.14-63.64%3,1233,626
8.69-0.37-4.08%155411328.000.10-0.14-58.33%5,4306,460
7.66-0.53-6.47%744708329.000.12-0.17-58.62%10,6762,785
6.72-0.37-5.22%7763,037330.000.14-0.20-58.82%22,55416,893
5.75-0.42-6.81%2,088785331.000.19-0.25-56.82%12,5363,827
4.85-0.53-9.85%1,468929332.000.27-0.28-50.91%15,4282,625
3.75-0.78-17.22%1,7711,221333.000.36-0.31-46.27%24,0537,819
2.75-0.93-25.27%2,8781,872334.000.49-0.38-43.68%25,0675,263
1.92-0.98-33.79%16,4194,785335.000.71-0.38-34.86%74,96313,721
1.31-0.89-40.45%48,0485,101336.001.04-0.32-23.53%72,2546,228
0.78-0.87-52.73%103,8216,750337.001.51-0.25-14.20%54,3977,424
0.42-0.72-63.16%86,4127,386338.002.290.00-18,7993,900
0.23-0.51-68.92%55,9127,419339.003.00+0.12+4.17%2,9071,120
0.11-0.37-77.08%81,48326,457340.003.66+0.03+0.83%3,180748
0.06-0.23-79.31%17,2515,151341.004.54-0.23-4.82%481168
0.04-0.12-75.00%10,1853,109342.005.83+0.73+14.31%261197
0.02-0.07-77.78%3,2762,304343.007.11+0.91+14.68%177227
0.01-0.06-85.71%4,6523,077344.007.200.00-14214
0.01-0.04-80.00%1,44311,226345.008.83+0.10+1.15%737
0.01-0.03-75.00%7221,194346.00-----
0.01-0.01-50.00%931,192347.00-----
0.01-0.01-50.00%211,866348.0011.40+0.80+7.55%18
0.01-0.01-50.00%511,054349.0011.510.00-43
0.01-0.01-50.00%122,146350.0013.61+1.20+9.67%17
0.020.00-731,199351.0023.040.00-1039
0.010.00-4407352.0027.430.00-540
0.010.00-61,723353.0016.38-11.48-41.21%1020
0.010.00-127151354.0017.690.00-513
0.010.00-1063355.0018.810.00-5060
0.010.00-1158356.0018.880.00-44
0.010.00-42131357.00-----
0.010.00-5576358.00-----
0.010.00-2386360.0026.860.00-222
0.010.00-5152361.00-----
0.010.00-66362.00-----
0.010.00-11364.00-----
0.010.00-193365.00-----
0.010.00-119370.0032.140.00-1012
0.010.00-16375.0048.410.00--0
0.010.00-1124380.00-----
0.010.00-4304385.0059.570.00--0
0.010.00-110395.00-----
0.010.00-68400.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen