SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:300.00
Calls
21. Januar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestVerfallsdatumLetzter PreisÄnderung% SchwankungVolumenOpen Interest
31.65+1.67+5.57%506502020-01-210.020.00-954,137
31.88+3.72+13.21%55112020-01-220.010.00-1,170545
31.75+0.85+2.75%221732020-01-240.01-0.02-66.67%14,011
-----2020-01-270.03-0.01-25.00%381,368
23.780.00--12020-01-290.04-0.02-33.33%113,609
31.96+1.63+5.37%32992020-01-310.06-0.02-25.00%3,83722,528
31.74+8.21+34.89%1132020-02-030.07-0.03-30.00%6967
31.98+7.99+33.31%272020-02-050.12-0.02-14.29%3535
32.19+9.47+41.68%50602020-02-070.16-0.02-11.11%7,9928,728
29.330.00-222020-02-100.19-0.03-13.64%15415
-----2020-02-120.21-0.05-19.23%5610
28.320.00-132020-02-140.25-0.05-16.67%4117,710
31.540.00-112020-02-180.33+0.01+3.13%1698
30.800.00-112020-02-190.380.00-512
32.73+1.17+3.71%885,1292020-02-210.38-0.05-11.63%39,521125,218
29.090.00-7162020-02-280.50-0.09-15.25%1,4272,369
33.60+1.10+3.38%5623,3182020-03-201.14-0.10-8.06%37,68854,027
33.64+1.33+4.12%1042,3712020-03-311.42-0.09-5.96%58118,612
33.96+0.97+2.94%121,0622020-04-171.94-0.11-5.37%1,18313,637
34.90+1.37+4.09%14052020-05-152.75-0.13-4.51%2331,905
36.32+1.05+2.98%716,0242020-06-193.93-0.11-2.72%3,95431,349
36.47+0.96+2.70%14452020-06-304.19-0.17-3.90%1144,057
38.80+0.45+1.17%115,6622020-09-186.64-0.30-4.32%9,6858,047
32.950.00-9342020-09-307.00-0.25-3.45%12494
38.140.00-21462020-10-167.53-0.78-9.39%4731
40.220.00-543162020-11-208.63-1.06-10.94%10,0473,512
41.45+1.38+3.44%38,0222020-12-189.51-0.05-0.52%2718,636
40.670.00-2112020-12-319.63-0.32-3.22%24103
41.89+1.26+3.10%566,0352021-01-1510.06-0.05-0.49%4398,941
43.47+2.20+5.33%31,7212021-03-1911.48-0.52-4.33%2511,564
45.23+2.52+5.90%107752021-06-1813.53-0.42-3.01%261,385
44.160.00-11172021-09-1716.050.00-12296
49.15+1.75+3.69%164,9972021-12-1717.35-0.67-3.72%1394,092
48.700.00-35942022-01-2118.30-0.42-2.24%106826
54.93+2.53+4.83%4432022-12-1624.13-0.37-1.51%7116
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen