SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:320.00
Calls
21. Januar 2020
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestVerfallsdatumLetzter PreisÄnderung% SchwankungVolumenOpen Interest
11.50+0.79+7.38%464342020-01-210.01-0.03-75.00%9455,824
11.65+1.57+15.58%101,0472020-01-220.03-0.03-50.00%2306,433
11.77+0.77+7.00%371,0502020-01-240.05-0.10-66.67%4,38418,127
11.86+1.65+16.16%21,4832020-01-270.14-0.07-33.33%2,3723,417
12.05+1.80+17.56%69812020-01-290.23-0.11-32.35%838,896
12.06+0.51+4.42%1362,3282020-01-310.33-0.15-31.25%11,45830,529
12.29+2.79+29.37%207412020-02-030.39-0.16-29.09%1,55010,085
11.120.00-4632020-02-050.64-0.16-20.00%2581,075
13.11+1.73+15.20%505742020-02-070.79-0.15-15.96%10,5526,257
12.90+3.38+35.50%6422020-02-100.85-0.16-15.84%248987
12.90+1.23+10.54%1322020-02-121.03-0.14-11.97%114400
13.39+0.81+6.44%61,5222020-02-141.17-0.18-13.33%1,9435,696
13.39+1.35+11.21%5312020-02-181.18-0.24-16.90%1111,561
-----2020-02-191.36-0.13-8.72%23202
14.03+1.00+7.67%9,41424,0452020-02-211.45-0.19-11.59%20,579117,256
14.15+1.27+9.86%56552020-02-281.80-0.23-11.33%6322,552
15.81+0.81+5.40%79035,8212020-03-203.23-0.22-6.38%9,71847,551
15.89+0.74+4.88%1016,9912020-03-313.65-0.30-7.59%2868,618
16.50+0.62+3.90%138,2542020-04-174.50-0.26-5.46%5426,805
18.08+1.27+7.56%277442020-05-155.69-0.33-5.48%2111,855
20.13+1.12+5.89%1,10333,5872020-06-197.30-0.28-3.69%6517,837
20.08+1.39+7.44%388072020-06-307.84-0.16-2.00%971,020
23.28+0.97+4.35%2865,4222020-09-1810.86-0.23-2.07%312,560
23.28+1.23+5.58%11262020-09-3011.30-0.87-7.15%6679
21.310.00-402020-10-1611.84-1.02-7.93%34,565
25.80+4.93+23.62%21642020-11-2013.38-1.27-8.67%783,060
26.43+1.18+4.67%314,9242020-12-1814.16-0.44-3.01%466,869
22.170.00-162020-12-3114.59-0.22-1.49%1573
27.01+2.56+10.47%74,2672021-01-1514.81-0.42-2.76%608,457
27.56+1.26+4.79%401,1132021-03-1916.67-0.35-2.06%31471
31.27+2.07+7.09%1006012021-06-1819.00-0.64-3.26%51,371
33.26+1.68+5.32%3542021-09-1721.46-0.36-1.65%19589
35.19+1.62+4.83%88432021-12-1723.45-0.37-1.55%7027,206
36.78+1.75+5.00%31,8082022-01-2124.620.00-201,481
39.880.00-102772022-12-1631.350.00-8101
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen