SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:220.00
Calls
10. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2020-07-10 | 0.01 | +0.01 | - | 13 | 1,233 |
| 83.11 | +83.11 | - | - | 1 | 2020-07-13 | 0.01 | +0.01 | - | 102 | 1,573 |
| - | - | - | - | - | 2020-07-15 | 0.01 | +0.01 | - | 10 | 1,154 |
| 85.23 | +85.23 | - | 7 | 12 | 2020-07-17 | 0.02 | +0.02 | +100.00% | 106 | 31,618 |
| - | - | - | - | - | 2020-07-20 | 0.02 | +0.02 | - | 116 | 414 |
| - | - | - | - | - | 2020-07-22 | 0.03 | +0.03 | - | 16 | 86 |
| 102.46 | +102.46 | - | 3 | 0 | 2020-07-24 | 0.07 | +0.07 | +16.67% | 3 | 2,894 |
| 82.08 | +82.08 | - | 1 | 0 | 2020-07-27 | 0.06 | +0.06 | -14.29% | 60 | 80 |
| - | - | - | - | - | 2020-07-29 | 0.09 | +0.09 | - | 240 | 277 |
| 84.22 | +84.22 | - | 50 | 75 | 2020-07-31 | 0.12 | +0.12 | -14.29% | 23 | 1,220 |
| - | - | - | - | - | 2020-08-03 | 0.13 | +0.13 | -23.53% | 120 | 392 |
| - | - | - | - | - | 2020-08-05 | 0.18 | +0.18 | - | 5 | 111 |
| - | - | - | - | - | 2020-08-07 | 0.20 | +0.20 | -13.04% | 44 | 436 |
| - | - | - | - | - | 2020-08-14 | 0.32 | +0.32 | - | 7 | 27 |
| 97.09 | +97.09 | - | 1 | 876 | 2020-08-21 | 0.37 | +0.37 | - | 2,236 | 9,643 |
| 84.91 | +84.91 | - | 2 | 1,452 | 2020-09-18 | 0.96 | +0.96 | +10.34% | 405 | 24,515 |
| 92.16 | +92.16 | - | 2 | 76 | 2020-09-30 | 1.15 | +1.15 | +4.55% | 132 | 3,398 |
| 86.98 | +86.98 | - | 14 | 873 | 2020-10-16 | 1.50 | +1.50 | - | 162 | 7,933 |
| 91.31 | +91.31 | - | 42 | 357 | 2020-11-20 | 2.73 | +2.73 | +7.06% | 360 | 17,680 |
| 94.47 | +94.47 | - | 1 | 1,091 | 2020-12-18 | 3.50 | +3.50 | +2.94% | 42 | 20,023 |
| 84.52 | +84.52 | - | 52 | 0 | 2020-12-31 | 3.80 | +3.80 | +4.11% | 4 | 1,683 |
| 93.90 | +93.90 | - | 3 | 191 | 2021-01-15 | 4.26 | +4.26 | +6.77% | 10 | 14,392 |
| 98.03 | +98.03 | - | 2 | 115 | 2021-03-19 | 5.74 | +5.74 | +6.30% | 1 | 5,968 |
| 87.08 | +87.08 | - | 4 | 4 | 2021-03-31 | 6.75 | +6.75 | - | 6 | 181 |
| 98.85 | +98.85 | - | 12 | 582 | 2021-06-18 | 7.38 | +7.38 | -3.66% | 6 | 8,004 |
| - | - | - | - | - | 2021-06-30 | 7.90 | +7.90 | - | 1 | 10 |
| 99.20 | +99.20 | - | 1 | 10 | 2021-09-17 | 8.85 | +8.85 | - | 18 | 1,335 |
| 93.81 | +93.81 | - | 1 | 171 | 2021-12-17 | 10.81 | +10.81 | -1.91% | 1 | 4,778 |
| 101.50 | +101.50 | -1.72% | 26 | 687 | 2022-01-21 | 11.49 | +11.49 | +0.35% | 2 | 783 |
| 87.28 | +87.28 | - | 1 | 0 | 2022-03-18 | 11.92 | +11.92 | - | 1 | 523 |
| 94.08 | +94.08 | - | 2 | 1 | 2022-06-17 | 14.32 | +14.32 | +6.23% | 1 | 71 |
| 104.84 | +104.84 | - | 1 | 290 | 2022-12-16 | 16.55 | +16.55 | +2.22% | 1 | 3,082 |
© 2020 Verizon Media. Alle Rechte vorbehalten.