SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
3. Juni 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
159.040.00-20145.000.010.00-70
154.060.00-20150.000.010.00-50
-----155.000.010.00-3,0000
-----160.000.010.00-4000
-----165.000.030.00-40
-----170.000.020.00-500
-----175.000.010.00-50
-----180.000.010.00-900
-----185.000.010.00-10
-----190.000.010.00-1300
-----195.000.020.00-40
96.870.00-20200.000.010.00-320
-----205.000.010.00-1130
-----210.000.010.00-200
-----215.000.010.00-1010
-----220.000.010.00-3020
-----225.000.010.00-510
75.120.00-20230.000.010.00-3030
-----235.000.010.00-800
55.700.00-50240.000.010.00-4000
48.460.00-340245.000.010.00-260
55.820.00-240250.000.010.00-1,5180
-----254.000.010.00-2310
-----255.000.010.00-2870
48.430.00-260256.000.010.00-1330
38.070.00-10257.000.010.00-2210
46.450.00-260258.000.050.00-170
-----259.000.040.00-150
45.000.00-30260.000.010.00-2740
25.880.00--0261.000.030.00-140
43.760.00-100262.000.050.00-170
42.500.00-10263.000.020.00-10
37.030.00-20264.000.020.00-40
29.800.00-10265.000.030.00-1510
38.990.00-20266.000.020.00-210
37.690.00-30267.000.010.00-10
36.970.00-30268.000.020.00-5010
31.660.00-10269.000.020.00-20
35.810.00-30270.000.010.00-960
29.230.00-10271.000.020.00-3880
33.650.00-160272.000.020.00-3540
32.550.00-50273.000.020.00-4660
30.370.00-30274.000.020.00-8020
29.530.00-10275.000.020.00-1610
27.700.00-10276.000.010.00-3400
28.250.00-150277.000.010.00-1290
27.800.00-210278.000.020.00-2540
27.050.00-220279.000.020.00-2060
25.930.00-260280.000.020.00-6690
24.840.00-110281.000.020.00-2430
23.680.00-330282.000.020.00-3700
22.470.00-380283.000.020.00-5,6970
21.470.00-30284.000.020.00-7060
20.450.00-350285.000.020.00-1,1690
19.880.00-110286.000.030.00-1,5480
18.670.00-750287.000.030.00-1,3520
17.640.00-220288.000.030.00-1,8770
16.740.00-920289.000.040.00-1,1270
15.590.00-1380290.000.050.00-6,3990
14.360.00-1400291.000.060.00-2,3770
13.670.00-1600292.000.080.00-4,6440
12.440.00-2400293.000.090.00-5,1530
11.440.00-1580294.000.120.00-6,3290
10.470.00-2100295.000.160.00-15,9690
9.850.00-1130296.000.200.00-5,4340
8.830.00-4410297.000.280.00-16,8610
8.030.00-3780298.000.360.00-13,1600
7.090.00-6870299.000.440.00-8,0200
6.310.00-1,6100300.000.560.00-32,0370
5.350.00-1,6800301.000.730.00-10,4460
4.610.00-2,2270302.000.920.00-21,3860
3.860.00-4,2420303.001.150.00-29,6280
3.140.00-15,9860304.001.460.00-30,6520
2.530.00-30,9630305.001.800.00-122,7470
1.940.00-36,8910306.002.230.00-27,8920
1.460.00-20,5800307.002.770.00-6,6180
1.080.00-13,9380308.003.390.00-2,9850
0.760.00-13,0950309.004.360.00-2,3600
0.540.00-52,9560310.004.800.00-9900
0.360.00-11,2980311.005.760.00-910
0.240.00-13,7840312.006.810.00-2980
0.140.00-7,3010313.007.470.00-530
0.100.00-5,3580314.008.600.00-840
0.060.00-5,2090315.009.490.00-1040
0.040.00-1,4140316.0010.720.00-1050
0.020.00-1,2430317.0011.440.00-40
0.020.00-4230318.00-----
0.020.00-8370319.00-----
0.020.00-4120320.0014.620.00-750
0.010.00-3100321.00-----
0.010.00-1,0100322.00-----
0.010.00-2730323.00-----
0.010.00-20324.00-----
0.010.00-360325.0019.200.00-120
0.010.00-250326.00-----
0.030.00--0327.00-----
0.010.00-10328.00-----
0.020.00-10329.00-----
0.010.00-20330.0023.990.00-20
0.020.00-850331.0027.570.00--0
0.010.00-100332.00-----
0.010.00-60333.00-----
0.010.00-10335.0048.860.00---
0.010.00-40340.00-----
0.020.00-1610345.00-----
0.010.00-300350.0061.360.00-10
-----365.0060.200.00-2-
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen