SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
16. September 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----225.000.010.00--132
-----230.000.050.00-1,0001,026
66.580.00--124235.000.010.00-101,758
-----240.000.010.00-102,328
40.030.00--50245.000.010.00-2230,231
-----250.000.010.00-19,58230,395
42.260.00-67107255.000.010.00-1131,164
37.500.00-138260.000.010.00-1911,590
-----262.000.030.00-2424
-----263.000.010.00-502605
35.090.00--10264.000.010.00-10,81624,554
33.900.00-10115265.000.010.00-28,027
20.690.00--100266.000.010.00-8861,665
-----267.000.010.00-7,2128,247
34.360.00--121268.000.020.00-31,619
-----269.000.020.00-2157
28.110.00-214270.000.010.00-5,9147,075
16.600.00--100271.000.010.00-10,79510,805
-----272.000.010.00-2825
18.910.00--0273.000.010.00-2511,591
26.15-0.90-3.33%152274.000.010.00-351,211
23.310.00-250275.000.010.00-252,193
13.270.00--2276.000.010.00-11767
25.240.00-47252277.000.020.00-8022,358
20.950.00-1050278.000.020.00-1281,375
23.390.00-173183279.000.010.00-3,5054,283
19.71-1.93-8.92%16261280.000.010.00-2463,540
-----280.500.020.00-208435
11.200.00-69150281.000.010.00-30960
-----281.500.010.00-41,546
16.120.00-4111282.000.01-0.01-50.00%11,573
-----282.500.010.00-24170
17.47-1.78-9.25%4381283.000.010.00-1,0211,797
-----283.500.030.00-35
16.23+0.64+4.11%2254284.000.020.00-101,384
17.890.00--91284.500.030.00-424
15.22-1.46-8.75%69852285.000.010.00-22,937
15.850.00--4285.500.010.00-16430
14.11-1.76-11.09%14191286.000.010.00-598,986
-----286.500.030.00-5,1576,137
13.21-0.66-4.76%1627287.000.020.00-748,829
-----287.500.020.00-5681,481
12.19-0.73-5.65%101,582288.000.01-0.01-50.00%92,417
9.750.00--1288.500.020.00-59864
11.19-1.51-11.89%251,147289.000.020.00-6,1597,521
-----289.500.020.00-6,5307,356
10.36-0.61-5.56%466,763290.000.01-0.01-50.00%437,344
4.880.00--2290.500.01-0.02-66.67%6605
9.18-1.57-14.60%393,649291.000.01-0.03-75.00%15,326
8.59-2.12-19.79%6194291.500.01-0.02-66.67%2605
8.26-0.91-9.92%672,535292.000.01-0.01-50.00%7842,415
7.89-0.95-10.75%21797292.500.030.00-5661,322
7.17-1.07-12.99%1163,429293.000.01-0.02-66.67%283,762
6.50-1.06-14.02%9334293.500.01-0.03-75.00%662,358
6.45-0.78-10.79%1681,820294.000.01-0.02-66.67%3223,475
5.64-1.12-16.57%32457294.500.01-0.02-66.67%1,7291,556
5.47-0.52-8.68%6922,405295.000.01-0.04-80.00%2,5033,530
4.79-0.98-16.98%99649295.500.01-0.03-75.00%1,0334,384
4.19-1.06-20.19%5,89511,177296.000.01-0.05-83.33%8,97311,198
3.58-1.12-23.83%2901,300296.500.01-0.05-83.33%7,9911,898
3.36-0.62-15.58%1,4154,713297.000.01-0.07-87.50%5,54310,855
2.87-0.91-24.07%7434,063297.500.01-0.09-90.00%7,1942,640
2.25-1.04-31.61%2,4585,586298.000.01-0.10-90.91%30,6499,028
1.70-1.03-37.73%2,3893,019298.500.01-0.14-93.33%26,4272,987
1.25-1.01-44.69%8,8498,137299.000.01-0.17-94.44%60,22311,896
0.90-0.93-50.82%16,1452,264299.500.02-0.25-92.59%55,9845,205
0.27-1.05-79.55%73,2289,731300.000.03-0.31-91.18%113,94832,176
0.01-0.64-98.46%59,02011,712301.000.74+0.04+5.71%32,31714,453
0.01-0.22-95.65%15,53616,595302.001.78+0.46+34.85%6,30610,588
0.01-0.07-87.50%5,22015,767303.002.78+0.84+43.30%1,0492,153
0.01-0.03-75.00%3,32616,651304.003.63+0.54+17.48%220634
0.01-0.01-50.00%869,541305.004.90+0.82+20.10%699767
0.010.00-5,2396,043306.005.94+1.30+28.02%3739
0.010.00-1,3982,024307.006.87+0.97+16.44%413
0.010.00-32,981308.007.79+0.74+10.50%2525
0.010.00-101,119309.007.000.00--1
0.010.00-22,331310.0010.00+1.97+24.53%410
0.010.00-304859311.008.780.00-23
0.010.00-10268312.0010.520.00--0
0.020.00-5132313.00-----
0.010.00-188314.0015.520.00---
0.010.00-2165315.0014.91+1.19+8.67%11
-----316.0014.590.00--0
-----318.0017.190.00---
-----319.0017.660.00--1
0.010.00-2822320.0018.640.00---
0.010.00-2045325.00-----
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen