SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:235.00
Calls
1. Juni 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.13 | 0.00 | - | 1 | 1 | 2020-06-01 | 0.01 | 0.00 | - | 1 | 1,976 |
| - | - | - | - | - | 2020-06-03 | 0.01 | -0.01 | -50.00% | 80 | 878 |
| 70.16 | 0.00 | - | 5 | 12 | 2020-06-05 | 0.03 | -0.01 | -25.00% | 622 | 55,133 |
| 57.21 | 0.00 | - | 2 | 3 | 2020-06-08 | 0.05 | +0.01 | +25.00% | 6 | 1,286 |
| - | - | - | - | - | 2020-06-10 | 0.07 | 0.00 | - | 21 | 1,816 |
| 70.28 | 0.00 | - | 5 | 5 | 2020-06-12 | 0.09 | -0.01 | -10.00% | 619 | 2,921 |
| 46.75 | 0.00 | - | - | 1 | 2020-06-15 | 0.11 | -0.02 | -15.38% | 333 | 556 |
| 66.13 | 0.00 | - | - | - | 2020-06-17 | 0.22 | 0.00 | - | 26 | 691 |
| 69.87 | -0.20 | -0.29% | 19 | 3,614 | 2020-06-19 | 0.20 | -0.09 | -31.03% | 2,574 | 48,213 |
| - | - | - | - | - | 2020-06-22 | 0.26 | -0.07 | -21.21% | 16 | 1,171 |
| - | - | - | - | - | 2020-06-24 | 0.42 | +0.06 | +16.67% | 1 | 5 |
| - | - | - | - | - | 2020-06-26 | 0.38 | -0.03 | -7.32% | 28 | 882 |
| - | - | - | - | - | 2020-06-29 | 0.56 | +0.07 | +14.29% | - | - |
| 66.39 | +6.72 | +11.26% | 100 | 664 | 2020-06-30 | 0.44 | -0.08 | -15.38% | 30 | 5,725 |
| - | - | - | - | - | 2020-07-01 | 0.67 | +0.15 | +28.85% | - | - |
| 70.03 | 0.00 | - | - | - | 2020-07-02 | 0.52 | -0.13 | -20.00% | 20 | 2,347 |
| - | - | - | - | - | 2020-07-10 | 0.94 | +0.04 | +4.44% | - | - |
| 66.67 | -5.21 | -7.25% | 6 | 2,480 | 2020-07-17 | 0.94 | -0.20 | -17.54% | 923 | 24,782 |
| 69.20 | -2.09 | -2.93% | 18 | 192 | 2020-08-21 | 2.16 | -0.32 | -12.90% | 381 | 3,096 |
| 73.31 | 0.00 | - | 2 | 691 | 2020-09-18 | 3.33 | -0.42 | -11.20% | 136 | 5,598 |
| 67.94 | 0.00 | - | 3 | 291 | 2020-09-30 | 4.00 | -0.12 | -2.91% | 7 | 510 |
| 57.94 | 0.00 | - | 1 | 815 | 2020-10-16 | 5.00 | +0.59 | +13.38% | 7 | 4,911 |
| 71.20 | 0.00 | - | 3 | 40 | 2020-11-20 | 6.45 | +0.13 | +2.06% | 20 | 4,624 |
| 59.96 | 0.00 | - | 4 | 1,896 | 2020-12-18 | 6.94 | +0.07 | +1.02% | 18 | 9,511 |
| 65.86 | 0.00 | - | 20 | 176 | 2020-12-31 | 7.87 | 0.00 | - | 3 | 194 |
| 75.07 | 0.00 | - | 1 | 276 | 2021-01-15 | 8.16 | +0.43 | +5.56% | 21 | 14,258 |
| 68.20 | 0.00 | - | 2 | 133 | 2021-03-19 | 10.26 | +1.08 | +11.76% | 1 | 5,180 |
| 64.80 | 0.00 | - | 1 | 1 | 2021-03-31 | 10.86 | +0.30 | +2.84% | 1 | 211 |
| 70.48 | 0.00 | - | 1 | 1,092 | 2021-06-18 | 11.80 | -0.20 | -1.67% | 21 | 2,571 |
| 74.50 | 0.00 | - | 1 | 259 | 2021-09-17 | 13.98 | 0.00 | - | 27 | 176 |
| 77.05 | 0.00 | - | 3 | 594 | 2021-12-17 | 15.15 | +0.42 | +2.85% | 1 | 1,656 |
| 81.48 | 0.00 | - | 1 | 166 | 2022-01-21 | 16.17 | 0.00 | - | 10 | 162 |
| 50.00 | 0.00 | - | 1 | 4 | 2022-03-18 | 17.87 | 0.00 | - | 10 | 151 |
| - | - | - | - | - | 2022-06-17 | 17.53 | 0.00 | - | - | - |
| 83.11 | +3.08 | +3.85% | 25 | 1,678 | 2022-12-16 | 20.07 | 0.00 | - | 1 | 1,346 |
© 2020 Verizon Media. Alle Rechte vorbehalten.