SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
28. Februar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
51.770.00--1250.000.220.00--36,227
-----255.000.300.00--10,432
52.950.00--10260.000.420.00--16,660
31.250.00--11265.000.500.00--20,276
30.980.00-268268270.000.700.00-9,68220,979
29.250.00-107107275.000.850.00-48,83242,991
16.850.00-310736280.001.250.00-25,00956,168
23.240.00--28281.001.340.00--2,020
17.780.00--110282.001.400.00--2,250
17.000.00--39283.001.430.00--2,343
23.410.00--41284.001.600.00--2,881
16.490.00-17393285.001.680.00-29,70920,060
11.340.00--400286.001.800.00--5,534
10.900.00--88287.002.150.00--5,789
18.680.00-99301287.502.150.00-5,0523,827
10.970.00--131288.002.190.00--7,525
9.190.00--28289.002.400.00--2,262
8.320.00-651351290.002.700.00-116,01337,555
7.660.00-316774291.002.980.00-10,2954,252
7.500.00-61226292.003.220.00-10,1645,199
7.280.00-367299292.503.280.00-18,66924,954
6.440.00-327317293.003.430.00-21,07013,095
5.660.00-100216294.003.730.00-15,2619,107
4.880.00-1,719862295.004.240.00-70,02119,342
4.360.00-1,373722296.004.380.00-38,17317,420
3.750.00-1,694514297.005.020.00-23,0436,055
3.510.00-1,692919297.505.300.00-9,3894,885
3.280.00-4,4882,845298.005.560.00-36,37619,306
2.770.00-4,6152,694299.005.800.00-34,54712,370
2.240.00-17,0736,857300.006.260.00-180,05628,171
1.900.00-22,0368,386301.006.960.00-32,0676,670
1.560.00-12,8994,094302.007.610.00-43,29517,665
1.450.00-6,3351,951302.507.940.00-23,08820,890
1.270.00-19,0694,930303.008.590.00-57,8408,077
1.070.00-25,6115,089304.009.200.00-72,99810,011
0.850.00-70,35013,208305.0010.070.00-101,32920,207
0.670.00-68,3017,235306.0010.680.00-35,45318,997
0.530.00-44,5038,769307.0011.830.00-21,3886,877
0.460.00-16,5952,355307.5012.230.00-8,7565,509
0.430.00-48,37012,616308.0012.430.00-34,2297,877
0.310.00-44,23811,375309.0012.770.00-15,0055,755
0.250.00-157,07226,973310.0014.320.00-27,30921,599
0.190.00-71,81916,129311.0014.740.00-9,2197,813
0.180.00-59,53312,677312.0015.720.00-10,2659,895
0.140.00-14,7885,483312.5016.160.00-2,0363,593
0.120.00-29,20111,034313.0016.500.00-6,14923,088
0.110.00-29,05611,598314.0017.540.00-6,0268,617
0.080.00-58,32426,583315.0019.390.00-6,57518,751
0.070.00-3,2233,885315.5018.400.00-1723,188
0.060.00-13,38812,399316.0020.000.00-3,9624,770
0.050.00-6,42210,095316.5015.020.00-1152,061
0.060.00-8,51210,287317.0019.440.00-3,54217,339
0.040.00-3,1024,506317.5018.120.00-25811,465
0.030.00-11,71112,840318.0021.900.00-1,86512,334
0.030.00-8564,368318.5019.880.00-69645
0.020.00-6,7547,621319.0019.420.00-1,6546,537
0.020.00-4,5736,423319.5022.180.00-51660
0.020.00-21,94923,809320.0023.520.00-4,33014,829
0.010.00-1,1724,432320.5020.900.00-231242
0.030.00-9,02312,764321.0024.300.00-4913,636
0.010.00-1,4413,353321.5012.670.00-107311
0.010.00-6,19613,485322.0025.730.00-1,07312,298
0.010.00-2,6245,345322.5022.560.00-6103,143
0.010.00-5,5307,670323.0025.630.00-3,03010,961
0.010.00-2874,371323.5026.160.00-40249
0.010.00-5,25212,819324.0024.640.00-6957,575
0.010.00-5852,893324.5022.110.00-18227
0.010.00-7,69622,573325.0028.800.00-79528,043
0.010.00-4,51418,508326.0028.200.00-4792,700
0.010.00-3,0648,717327.0028.200.00-545829
0.010.00-2175,918327.5027.160.00-138763
0.010.00-1,1389,790328.0029.350.00-4104,300
0.010.00-1,05310,582329.0030.620.00-441495
0.010.00-1,21123,124330.0031.000.00-42118,367
0.010.00-1725,389331.0032.830.00-13315,227
0.010.00-26215,432332.0029.890.00-150446
0.010.00-815,653332.5028.500.00-57257
0.010.00-27011,586333.0034.500.00-2,209662
0.010.00-2078,302334.0034.680.00-1431,188
0.010.00-12711,108335.0038.460.00-42011,149
0.010.00-41618,611336.0038.190.00-1601,530
0.010.00-4621,236337.0040.440.00-163817
0.010.00-510,319337.5034.870.00-296308
0.010.00-21929,645338.0033.460.00-101572
0.010.00-3843,241339.0034.840.00-9145
0.010.00-7435,183340.0036.900.00-21373
0.010.00-429,024341.0035.400.00-435
0.010.00-4038,356342.0045.800.00-1317
0.010.00-235,501342.5029.260.00-1031
0.010.00-1318,489343.0025.960.00-393
0.010.00-414,508344.0032.950.00-210
0.010.00-5119,256345.0028.990.00-153
0.030.00-126,610346.0025.920.00-210
0.020.00-34,407347.0034.840.00-2000
0.010.00-111,518347.5034.820.00-2440
0.010.00-22,517348.0050.560.00-100
0.010.00-121,240349.0036.840.00---
0.010.00-115,191350.0037.480.00-2051
0.010.00-13,761351.00-----
0.010.00-1156352.0035.890.00-200-
0.010.00-132778352.5028.140.00---
0.010.00-21,252353.0036.890.00-500
0.010.00-3079354.0036.680.00---
0.010.00-503,506355.0030.670.00---
0.010.00-1069,056356.0032.550.00---
0.010.00-653357.0045.160.00-10
0.010.00-15,107357.50-----
0.010.00--13358.00-----
0.010.00-340359.00-----
0.020.00-157360.0025.860.00-10
0.010.00-90125361.0059.350.00-30
0.010.00-1207362.00-----
0.010.00-110113362.50-----
0.010.00-55363.00-----
0.010.00-118364.0031.660.00--0
0.010.00-12370.0050.930.00-20
-----375.0077.550.00-101
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen