SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:300.00
Calls
13. November 2019
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestVerfallsdatumLetzter PreisÄnderung% SchwankungVolumenOpen Interest
8.70+0.46+5.58%267062019-11-130.01-0.01-50.00%3973,962
8.96+0.38+4.43%1,513127,4482019-11-150.04-0.02-33.33%3,014209,507
8.57+0.02+0.23%1,9329942019-11-180.08-0.03-27.27%6985,733
8.74+0.21+2.46%135112019-11-200.19-0.07-26.92%5686,149
9.19+0.14+1.55%2294,2082019-11-220.33-0.06-15.38%84915,449
9.75+0.58+6.32%9514842019-11-250.42-0.09-17.65%774,536
9.66+0.25+2.66%91372019-11-270.58-0.12-17.14%2121,323
9.74+0.51+5.53%92,4942019-11-290.65-0.14-17.72%1,18913,356
9.66+0.31+3.32%32302019-12-020.77-0.11-12.50%1882,282
10.55+1.08+11.40%52,0982019-12-041.03-0.07-6.36%882,413
11.23+1.42+14.48%21,0082019-12-061.16-0.11-8.66%1,0675,948
9.970.00-1212019-12-091.24-0.12-8.82%18732
10.510.00-8182019-12-111.54-0.03-1.91%48276
10.69+0.03+0.28%247662019-12-131.64-0.16-8.89%323632
-----2019-12-161.85-0.10-5.13%409313
11.45+0.31+2.78%2,892103,0552019-12-202.40-0.15-5.88%5,12578,495
11.60+0.79+7.31%5272019-12-272.79-0.16-5.42%323764
11.69+0.35+3.09%21110,7232019-12-312.91-0.14-4.59%8,41637,145
12.49+0.14+1.13%32649,1232020-01-173.93-0.16-3.91%1,89154,055
15.45+0.98+6.77%1121,9802020-02-215.93-0.10-1.66%4253,313
16.64+0.40+2.46%7315,0812020-03-207.57-0.21-2.70%45013,807
16.510.00-12,3032020-03-318.21-0.30-3.53%83,708
20.50+0.14+0.69%32317,1912020-06-1911.56-0.34-2.86%12115,609
20.470.00-119562020-06-3011.79-0.70-5.60%53721
23.65+0.16+0.68%35,7192020-09-1814.73-0.21-1.41%804,089
23.640.00-7122020-09-3014.96-0.75-4.77%116
23.490.00-561242020-10-1616.000.00-7601
24.930.00-113422020-11-2017.440.00-15658
26.570.00-67,6322020-12-1817.95-0.25-1.37%677,673
27.30+0.11+0.40%9007,0732021-01-1518.38-0.48-2.55%88,111
29.69+0.29+0.99%11,8072021-03-1919.98-0.46-2.25%71,253
31.41+0.57+1.85%116312021-06-1822.510.00-1690
33.450.00-16782021-09-1724.14-0.47-1.91%1110
35.40+0.29+0.83%103,2002021-12-1726.61+0.04+0.15%273,654
35.78+0.39+1.10%47872022-01-2127.77+0.57+2.10%9449
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen