Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,49+2,97 (+0,73%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
12. April 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----205.000.010.00-50618
-----210.000.010.00-112
-----215.000.020.00-169
-----220.000.010.00-333335
-----225.000.010.00--1
-----230.000.010.00-1515
-----235.000.010.00-411
-----240.000.010.00-500511
-----245.000.020.00-7127
-----250.000.020.00-115
-----255.000.010.00-14
-----260.000.050.00-248
130.170.00--24265.000.010.00-18
-----270.000.010.00-140100
-----275.000.010.00-1338
131.19+6.47+5.19%-30280.000.010.00-100143
-----285.000.010.00-511
-----290.000.010.00-4326
-----295.000.020.00-140
-----300.000.010.00-61,024
-----305.000.010.00-126552
-----310.000.010.00-34285
-----315.000.010.00-22149
-----320.000.010.00-10408
-----325.000.010.00-43398
-----330.000.010.00-6393
-----335.000.010.00-132300
50.160.00---340.000.010.00-2973
47.610.00--1345.000.010.00-2552,100
60.27+2.59+4.49%5764350.000.010.00-31,719
56.49+3.30+6.20%182154355.000.010.00-183905
49.18+1.24+2.59%352360.000.010.00-4877
43.110.00-5078365.000.010.00-451,211
39.20+1.30+3.43%513,007370.000.010.00-1601,637
34.62+1.44+4.34%9174375.000.01-0.01-50.00%1551,516
29.85+2.03+7.30%5134380.000.01-0.01-50.00%3064,257
28.77+2.83+10.91%105155382.000.01-0.01-50.00%482,762
27.77+2.82+11.30%474383.000.01-0.02-66.67%1251,244
25.73+3.50+15.74%6189384.000.02-0.01-33.33%731,435
26.29+3.30+14.35%75185385.000.02-0.01-33.33%4841,224
24.84+2.83+12.86%5159386.000.020.00-1,134869
22.68+1.53+7.23%107237387.000.02-0.02-50.00%4283,112
22.73+2.42+11.92%57477388.000.02-0.01-33.33%1131,137
21.66+2.35+12.17%176434389.000.01-0.03-75.00%40698
21.45+3.00+16.26%91450390.000.02-0.02-50.00%7375,533
19.89+2.49+14.31%10491391.000.03-0.01-25.00%6,2091,360
19.31+2.90+17.67%26757392.000.02-0.02-50.00%1,4251,100
17.71+1.65+10.27%226419393.000.03-0.02-40.00%3583,788
16.73+2.32+16.10%76544394.000.02-0.04-66.67%1,12817,897
16.50+3.17+23.78%965885395.000.02-0.04-66.67%4,69919,903
14.71+1.77+13.68%308545396.000.03-0.04-57.14%1,4883,309
13.73+1.61+13.28%5881,215397.000.03-0.04-57.14%1,5241,556
12.73+2.28+21.82%5641,248398.000.03-0.05-62.50%3,1521,866
11.72+2.14+22.34%366651399.000.04-0.08-66.67%2,6377,586
10.73+2.17+25.35%1,1341,119400.000.04-0.10-71.43%14,0749,383
10.00+1.73+20.92%1,1331,381401.000.04-0.13-76.47%3,5263,110
8.99+1.76+24.34%1,2341,099402.000.04-0.17-80.95%6,1394,219
7.75+1.55+25.00%1,4131,640403.000.06-0.21-77.78%8,8785,913
6.86+1.55+29.19%1,8284,523404.000.07-0.30-81.08%10,0107,366
5.84+1.41+31.83%4,8614,663405.000.11-0.37-77.08%25,38713,775
4.95+1.38+38.66%2,4265,541406.000.14-0.49-77.78%18,8659,433
3.97+1.15+40.78%10,4857,397407.000.22-0.60-73.17%27,7716,751
3.12+1.01+47.87%35,2556,230408.000.34-0.79-69.91%52,2355,341
2.26+0.73+47.71%44,2785,967409.000.52-1.01-66.01%56,8382,251
1.64+0.60+57.69%73,5779,018410.000.83-1.22-59.51%54,286696
1.07+0.38+55.07%41,8485,216411.001.27-1.42-52.79%22,717680
0.69+0.24+53.33%46,0136,235412.001.88-1.61-46.13%11,375817
0.11+0.02+22.22%21,48124,421415.004.40-1.74-28.34%1,000156
0.020.00-3,8866,911420.009.30-2.47-20.99%357209
0.010.00-2073,319425.0013.55-3.91-22.39%24129
0.010.00-21,945430.0021.64-0.09-0.41%27
0.010.00-11,107435.0026.900.00-1010
0.010.00-178440.0030.35-2.33-7.13%1080
0.010.00-2027445.0033.76-2.83-7.73%200200
0.030.00--20450.0038.75-2.84-6.83%140200
-----455.0046.680.00-80
0.010.00-2026460.00-----
0.010.00--3465.0057.920.00-5050
-----475.0068.660.00--0
-----485.0077.450.00-5050