SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:245.00
Calls
5. Juni 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.45 | 0.00 | - | 50 | 53 | 2020-06-05 | 0.01 | 0.00 | - | 5 | 13,096 |
| 65.78 | +15.34 | +30.41% | 1 | 7 | 2020-06-08 | 0.02 | 0.00 | - | 1 | 0 |
| 51.04 | 0.00 | - | 1 | 12 | 2020-06-10 | 0.02 | -0.01 | -33.33% | 26 | 472 |
| 56.13 | 0.00 | - | 14 | 20 | 2020-06-12 | 0.04 | -0.01 | -20.00% | 10 | 0 |
| 56.42 | 0.00 | - | 1 | 2 | 2020-06-15 | 0.06 | 0.00 | - | 3 | 379 |
| 56.66 | 0.00 | - | 40 | 15 | 2020-06-17 | 0.08 | -0.04 | -33.33% | 3 | 515 |
| 66.39 | -0.71 | -1.06% | 1,965 | 6,845 | 2020-06-19 | 0.11 | -0.01 | -8.33% | 3,964 | 84,448 |
| - | - | - | - | - | 2020-06-22 | 0.12 | -0.07 | -36.84% | 12 | 0 |
| 66.50 | +16.45 | +32.87% | 3 | 0 | 2020-06-24 | 0.19 | -0.05 | -20.83% | 243 | 360 |
| 66.24 | +24.39 | +58.28% | 1 | 1 | 2020-06-26 | 0.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2020-06-29 | 0.27 | -0.04 | -12.90% | 2 | 24 |
| 67.68 | 0.00 | - | 4 | 1,572 | 2020-06-30 | 0.27 | -0.03 | -10.00% | 31 | 6,786 |
| - | - | - | - | - | 2020-07-01 | 0.29 | -0.05 | -14.71% | 29 | 31 |
| - | - | - | - | - | 2020-07-02 | 0.35 | +0.01 | +2.94% | 54 | 125 |
| - | - | - | - | - | 2020-07-10 | 0.52 | 0.00 | - | 19 | 165 |
| 65.90 | 0.00 | - | 3 | 2,338 | 2020-07-17 | 0.68 | -0.04 | -5.56% | 131 | 24,199 |
| 62.51 | 0.00 | - | 69 | 233 | 2020-08-21 | 2.01 | +0.06 | +3.08% | 91 | 5,463 |
| 62.37 | 0.00 | - | 10 | 0 | 2020-09-18 | 3.21 | -0.01 | -0.31% | 132 | 17,136 |
| 68.60 | 0.00 | - | 2 | 266 | 2020-09-30 | 3.65 | -0.64 | -14.92% | 9 | 394 |
| 68.78 | 0.00 | - | 1 | 757 | 2020-10-16 | 4.20 | -0.10 | -2.33% | 3 | 4,004 |
| 66.29 | 0.00 | - | 5 | 518 | 2020-11-20 | 5.99 | -0.16 | -2.60% | 26 | 4,088 |
| 70.49 | -0.09 | -0.13% | 1 | 1,588 | 2020-12-18 | 7.29 | +0.23 | +3.26% | 27 | 8,195 |
| 65.93 | 0.00 | - | 3 | 827 | 2020-12-31 | 7.70 | 0.00 | - | 13 | 1,778 |
| 70.70 | +4.80 | +7.28% | 2 | 0 | 2021-01-15 | 8.15 | +0.35 | +4.49% | 16 | 24,183 |
| 53.46 | 0.00 | - | 1 | 45 | 2021-03-19 | 9.47 | -0.34 | -3.47% | 15 | 3,961 |
| 67.86 | 0.00 | - | 1 | 49 | 2021-03-31 | 10.50 | -1.00 | -8.70% | 2 | 152 |
| 71.21 | 0.00 | - | 10 | 791 | 2021-06-18 | 12.00 | +0.07 | +0.59% | 1 | 4,733 |
| 65.76 | 0.00 | - | 2 | 54 | 2021-09-17 | 13.75 | 0.00 | - | 10 | 274 |
| 77.36 | 0.00 | - | 4 | 748 | 2021-12-17 | 16.11 | -0.43 | -2.60% | 10 | 1,220 |
| 77.30 | 0.00 | - | 2 | 357 | 2022-01-21 | 16.33 | +0.43 | +2.70% | 1 | 426 |
| 66.76 | 0.00 | - | 1 | 542 | 2022-03-18 | 26.79 | 0.00 | - | 1 | 1,502 |
| 81.00 | 0.00 | - | 1 | 455 | 2022-12-16 | 21.25 | 0.00 | - | 45 | 1,113 |
© 2020 Verizon Media. Alle Rechte vorbehalten.