SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:310.00
Calls
18. Februar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestVerfallsdatumLetzter PreisÄnderung% SchwankungVolumenOpen Interest
26.640.00-4292020-02-180.010.00-84,371
15.590.00-3202020-02-190.030.00-12,489
27.61+0.34+1.25%429,3882020-02-210.03-0.03-50.00%3,46791,347
23.650.00-12252020-02-240.05-0.02-28.57%1161,239
22.700.00-552020-02-260.11-0.02-15.38%110518
27.950.00-35672020-02-280.12-0.07-36.84%1739,587
23.100.00-3752020-03-020.19-0.01-5.00%791,794
24.260.00---2020-03-040.28-0.04-12.50%10528
23.700.00-2532020-03-060.33-0.07-17.50%7,85210,919
26.630.00-122020-03-090.38-0.07-15.56%102342
24.790.00---2020-03-110.44-0.08-15.38%1,5091,653
23.840.00-1522020-03-130.57-0.03-5.00%3451,076
-----2020-03-160.60-0.05-7.69%71,251
-----2020-03-180.68-0.06-8.11%--
28.73+0.06+0.21%39236,4162020-03-200.76-0.12-13.64%4,68690,607
-----2020-03-271.04-0.05-4.59%4168
28.80-0.10-0.35%103,7692020-03-311.12-0.14-11.11%78512,135
-----2020-04-031.33-0.07-5.00%--
29.45-0.28-0.94%181,3642020-04-171.72-0.15-8.02%22019,125
29.73+0.09+0.30%93332020-05-152.71-0.14-4.91%2,06015,690
30.94+0.19+0.62%2,50923,4092020-06-194.03-0.23-5.40%6723,194
31.38+0.26+0.84%105792020-06-304.40-0.22-4.76%12,618
32.72+0.54+1.68%14652020-07-175.17+0.12+2.38%1,971960
34.09-0.35-1.02%1527,3162020-09-187.15+0.06+0.85%3712,567
34.33+3.74+12.23%4962020-09-307.70+0.18+2.39%12195
35.00+0.89+2.61%302,5972020-10-168.03-0.17-2.07%1363
32.600.00-2422020-11-209.23-0.07-0.75%52,449
37.040.00-21310,3852020-12-1810.33+0.09+0.88%15112,808
28.750.00--112020-12-3110.73-0.62-5.46%1397
37.58+0.58+1.57%27,6732021-01-1510.95-0.07-0.64%359,458
39.480.00-43882021-03-1912.26-0.17-1.37%212,290
41.710.00-23252021-06-1814.78+0.17+1.16%14,173
40.670.00-61322021-09-1716.810.00-3622
45.00-0.45-0.99%33,0032021-12-1718.87-0.33-1.72%53,720
42.180.00-38942022-01-2119.83-0.27-1.34%4565
41.730.00-1802022-12-1626.110.00-142
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen