SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
20. November 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
39.310.00-42265.000.010.00-800921
40.780.00-2288270.000.020.00-36512
36.510.00-35146275.000.010.00-1008,008
24.880.00--20279.000.020.00-336349
23.380.00-238280.000.010.00-66112,073
23.150.00--27281.000.010.00-75011,300
-----282.000.020.00-1,3753,269
21.200.00-5454283.000.010.00-142,125
20.170.00--10284.000.010.00-13,45513,882
26.86+4.99+22.82%1580285.000.010.00-1205
-----286.000.020.00-36368
25.22+0.86+3.53%22287.000.010.00-2021,041
23.330.00-33288.000.010.00-38876
14.160.00-30289.000.030.00-101,807
21.85+0.53+2.49%38239290.000.010.00-221,329
20.68-0.05-0.24%372291.000.020.00-5461,020
11.730.00-24292.000.010.00-10312,560
19.14-0.10-0.52%2039293.000.010.00-202,100
18.07+0.16+0.89%3064294.000.010.00-6381,174
17.00-0.02-0.12%50379295.000.010.00-1767,101
16.05+0.28+1.78%1134296.000.010.00-13,516
15.37+0.44+2.95%896297.000.01-0.01-50.00%51,074
14.00-0.03-0.21%6215298.000.01-0.01-50.00%183,566
13.30+0.30+2.31%8392299.000.010.00-1294,114
11.97-0.18-1.48%192599300.000.01-0.02-66.67%4,9575,867
11.84+0.31+2.69%120108300.500.01-0.02-66.67%3,791392
11.05+0.21+1.94%78471301.000.01-0.01-50.00%4633,416
10.770.00-414301.500.030.00-3045,810
10.29+0.52+5.32%721,168302.000.01-0.02-66.67%335,321
9.37-0.15-1.58%2047302.500.01-0.02-66.67%301,915
9.12+0.26+2.93%1391,055303.000.01-0.02-66.67%2335,106
8.62+0.70+8.84%100102303.500.01-0.02-66.67%1,2755,280
7.99-0.09-1.11%331,320304.000.02-0.01-33.33%2,00814,743
7.82+0.22+2.89%1656304.500.02-0.02-50.00%9123,570
7.00-0.10-1.41%4071,067305.000.02-0.03-60.00%7642,842
6.58-0.06-0.90%3118305.500.02-0.03-60.00%1,922829
6.01-0.07-1.15%19914,576306.000.04-0.03-42.86%52516,756
5.44-0.30-5.23%23321306.500.04-0.03-42.86%1,1013,957
5.18+0.17+3.39%612,100307.000.04-0.03-42.86%4,24511,115
4.77+0.34+7.67%17458307.500.06-0.03-33.33%3,4703,161
3.90-0.05-1.27%1722,513308.000.08-0.01-11.11%8,0765,773
3.52+0.05+1.44%6211,720308.500.09-0.02-18.18%2,2132,902
2.96-0.22-6.92%2,2003,676309.000.11-0.04-26.67%10,2198,417
2.63-0.13-4.71%7871,705309.500.15-0.05-25.00%8,9752,070
1.96-0.35-15.15%2,9523,866310.000.17-0.06-26.09%24,73611,136
1.58-0.32-16.84%2,0022,595310.500.25-0.08-24.24%18,0894,466
1.16-0.34-22.67%12,6508,929311.000.33-0.08-19.51%36,3709,907
0.79-0.36-31.30%19,3285,080311.500.47-0.08-14.55%35,3316,265
0.48-0.37-43.53%64,2487,342312.000.68-0.05-6.85%54,8409,624
0.28-0.30-51.72%42,7606,507312.500.95-0.02-2.06%23,450906
0.14-0.23-62.16%34,1006,644313.001.28-0.02-1.54%8,0231,287
0.07-0.18-72.00%12,0604,981313.501.70+0.01+0.59%1,954394
0.04-0.11-73.33%10,3128,116314.002.12+0.05+2.42%3,952441
0.02-0.06-75.00%28,42820,808314.502.45-0.10-3.92%289164
0.01-0.04-80.00%2,7693,913315.002.98-0.04-1.32%1,957324
0.01-0.01-50.00%5312,366316.004.05+0.08+2.02%18642
0.010.00-1751,141317.004.82-0.33-6.41%363
0.010.00-9882,135318.006.07-0.08-1.30%345
0.010.00-11,081319.007.820.00---
0.010.00-8385320.00-----
0.010.00-142321.00-----
0.01-0.01-50.00%12135322.0010.800.00---
0.010.00-157323.00-----
0.030.00-100113325.0013.200.00-10
0.020.00-2434327.0019.070.00---
-----329.0021.530.00-10
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen