SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
3. Juni 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 159.04 | 0.00 | - | 2 | 0 | 145.00 | 0.01 | 0.00 | - | 7 | 0 |
| 154.06 | 0.00 | - | 2 | 0 | 150.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 3,000 | 0 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 165.00 | 0.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 4 | 0 |
| 96.87 | 0.00 | - | 2 | 0 | 200.00 | 0.01 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 113 | 0 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 101 | 0 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 302 | 0 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 51 | 0 |
| 75.12 | 0.00 | - | 2 | 0 | 230.00 | 0.01 | 0.00 | - | 303 | 0 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 80 | 0 |
| 55.70 | 0.00 | - | 5 | 0 | 240.00 | 0.01 | 0.00 | - | 400 | 0 |
| 48.46 | 0.00 | - | 34 | 0 | 245.00 | 0.01 | 0.00 | - | 26 | 0 |
| 55.82 | 0.00 | - | 24 | 0 | 250.00 | 0.01 | 0.00 | - | 1,518 | 0 |
| - | - | - | - | - | 254.00 | 0.01 | 0.00 | - | 231 | 0 |
| - | - | - | - | - | 255.00 | 0.01 | 0.00 | - | 287 | 0 |
| 48.43 | 0.00 | - | 26 | 0 | 256.00 | 0.01 | 0.00 | - | 133 | 0 |
| 38.07 | 0.00 | - | 1 | 0 | 257.00 | 0.01 | 0.00 | - | 221 | 0 |
| 46.45 | 0.00 | - | 26 | 0 | 258.00 | 0.05 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 259.00 | 0.04 | 0.00 | - | 15 | 0 |
| 45.00 | 0.00 | - | 3 | 0 | 260.00 | 0.01 | 0.00 | - | 274 | 0 |
| 25.88 | 0.00 | - | - | 0 | 261.00 | 0.03 | 0.00 | - | 14 | 0 |
| 43.76 | 0.00 | - | 10 | 0 | 262.00 | 0.05 | 0.00 | - | 17 | 0 |
| 42.50 | 0.00 | - | 1 | 0 | 263.00 | 0.02 | 0.00 | - | 1 | 0 |
| 37.03 | 0.00 | - | 2 | 0 | 264.00 | 0.02 | 0.00 | - | 4 | 0 |
| 29.80 | 0.00 | - | 1 | 0 | 265.00 | 0.03 | 0.00 | - | 151 | 0 |
| 38.99 | 0.00 | - | 2 | 0 | 266.00 | 0.02 | 0.00 | - | 21 | 0 |
| 37.69 | 0.00 | - | 3 | 0 | 267.00 | 0.01 | 0.00 | - | 1 | 0 |
| 36.97 | 0.00 | - | 3 | 0 | 268.00 | 0.02 | 0.00 | - | 501 | 0 |
| 31.66 | 0.00 | - | 1 | 0 | 269.00 | 0.02 | 0.00 | - | 2 | 0 |
| 35.81 | 0.00 | - | 3 | 0 | 270.00 | 0.01 | 0.00 | - | 96 | 0 |
| 29.23 | 0.00 | - | 1 | 0 | 271.00 | 0.02 | 0.00 | - | 388 | 0 |
| 33.65 | 0.00 | - | 16 | 0 | 272.00 | 0.02 | 0.00 | - | 354 | 0 |
| 32.55 | 0.00 | - | 5 | 0 | 273.00 | 0.02 | 0.00 | - | 466 | 0 |
| 30.37 | 0.00 | - | 3 | 0 | 274.00 | 0.02 | 0.00 | - | 802 | 0 |
| 29.53 | 0.00 | - | 1 | 0 | 275.00 | 0.02 | 0.00 | - | 161 | 0 |
| 27.70 | 0.00 | - | 1 | 0 | 276.00 | 0.01 | 0.00 | - | 340 | 0 |
| 28.25 | 0.00 | - | 15 | 0 | 277.00 | 0.01 | 0.00 | - | 129 | 0 |
| 27.80 | 0.00 | - | 21 | 0 | 278.00 | 0.02 | 0.00 | - | 254 | 0 |
| 27.05 | 0.00 | - | 22 | 0 | 279.00 | 0.02 | 0.00 | - | 206 | 0 |
| 25.93 | 0.00 | - | 26 | 0 | 280.00 | 0.02 | 0.00 | - | 669 | 0 |
| 24.84 | 0.00 | - | 11 | 0 | 281.00 | 0.02 | 0.00 | - | 243 | 0 |
| 23.68 | 0.00 | - | 33 | 0 | 282.00 | 0.02 | 0.00 | - | 370 | 0 |
| 22.47 | 0.00 | - | 38 | 0 | 283.00 | 0.02 | 0.00 | - | 5,697 | 0 |
| 21.47 | 0.00 | - | 3 | 0 | 284.00 | 0.02 | 0.00 | - | 706 | 0 |
| 20.45 | 0.00 | - | 35 | 0 | 285.00 | 0.02 | 0.00 | - | 1,169 | 0 |
| 19.88 | 0.00 | - | 11 | 0 | 286.00 | 0.03 | 0.00 | - | 1,548 | 0 |
| 18.67 | 0.00 | - | 75 | 0 | 287.00 | 0.03 | 0.00 | - | 1,352 | 0 |
| 17.64 | 0.00 | - | 22 | 0 | 288.00 | 0.03 | 0.00 | - | 1,877 | 0 |
| 16.74 | 0.00 | - | 92 | 0 | 289.00 | 0.04 | 0.00 | - | 1,127 | 0 |
| 15.59 | 0.00 | - | 138 | 0 | 290.00 | 0.05 | 0.00 | - | 6,399 | 0 |
| 14.36 | 0.00 | - | 140 | 0 | 291.00 | 0.06 | 0.00 | - | 2,377 | 0 |
| 13.67 | 0.00 | - | 160 | 0 | 292.00 | 0.08 | 0.00 | - | 4,644 | 0 |
| 12.44 | 0.00 | - | 240 | 0 | 293.00 | 0.09 | 0.00 | - | 5,153 | 0 |
| 11.44 | 0.00 | - | 158 | 0 | 294.00 | 0.12 | 0.00 | - | 6,329 | 0 |
| 10.47 | 0.00 | - | 210 | 0 | 295.00 | 0.16 | 0.00 | - | 15,969 | 0 |
| 9.85 | 0.00 | - | 113 | 0 | 296.00 | 0.20 | 0.00 | - | 5,434 | 0 |
| 8.83 | 0.00 | - | 441 | 0 | 297.00 | 0.28 | 0.00 | - | 16,861 | 0 |
| 8.03 | 0.00 | - | 378 | 0 | 298.00 | 0.36 | 0.00 | - | 13,160 | 0 |
| 7.09 | 0.00 | - | 687 | 0 | 299.00 | 0.44 | 0.00 | - | 8,020 | 0 |
| 6.31 | 0.00 | - | 1,610 | 0 | 300.00 | 0.56 | 0.00 | - | 32,037 | 0 |
| 5.35 | 0.00 | - | 1,680 | 0 | 301.00 | 0.73 | 0.00 | - | 10,446 | 0 |
| 4.61 | 0.00 | - | 2,227 | 0 | 302.00 | 0.92 | 0.00 | - | 21,386 | 0 |
| 3.86 | 0.00 | - | 4,242 | 0 | 303.00 | 1.15 | 0.00 | - | 29,628 | 0 |
| 3.14 | 0.00 | - | 15,986 | 0 | 304.00 | 1.46 | 0.00 | - | 30,652 | 0 |
| 2.53 | 0.00 | - | 30,963 | 0 | 305.00 | 1.80 | 0.00 | - | 122,747 | 0 |
| 1.94 | 0.00 | - | 36,891 | 0 | 306.00 | 2.23 | 0.00 | - | 27,892 | 0 |
| 1.46 | 0.00 | - | 20,580 | 0 | 307.00 | 2.77 | 0.00 | - | 6,618 | 0 |
| 1.08 | 0.00 | - | 13,938 | 0 | 308.00 | 3.39 | 0.00 | - | 2,985 | 0 |
| 0.76 | 0.00 | - | 13,095 | 0 | 309.00 | 4.36 | 0.00 | - | 2,360 | 0 |
| 0.54 | 0.00 | - | 52,956 | 0 | 310.00 | 4.80 | 0.00 | - | 990 | 0 |
| 0.36 | 0.00 | - | 11,298 | 0 | 311.00 | 5.76 | 0.00 | - | 91 | 0 |
| 0.24 | 0.00 | - | 13,784 | 0 | 312.00 | 6.81 | 0.00 | - | 298 | 0 |
| 0.14 | 0.00 | - | 7,301 | 0 | 313.00 | 7.47 | 0.00 | - | 53 | 0 |
| 0.10 | 0.00 | - | 5,358 | 0 | 314.00 | 8.60 | 0.00 | - | 84 | 0 |
| 0.06 | 0.00 | - | 5,209 | 0 | 315.00 | 9.49 | 0.00 | - | 104 | 0 |
| 0.04 | 0.00 | - | 1,414 | 0 | 316.00 | 10.72 | 0.00 | - | 105 | 0 |
| 0.02 | 0.00 | - | 1,243 | 0 | 317.00 | 11.44 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 423 | 0 | 318.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 837 | 0 | 319.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 412 | 0 | 320.00 | 14.62 | 0.00 | - | 75 | 0 |
| 0.01 | 0.00 | - | 310 | 0 | 321.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,010 | 0 | 322.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 273 | 0 | 323.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 324.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 0 | 325.00 | 19.20 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 326.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 327.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 328.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 329.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 330.00 | 23.99 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 85 | 0 | 331.00 | 27.57 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 332.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 333.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 335.00 | 48.86 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 161 | 0 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 0 | 350.00 | 61.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 365.00 | 60.20 | 0.00 | - | 2 | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.