SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:255.00
Calls
10. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.97 | +58.97 | -2.04% | 7 | 7 | 2020-07-10 | 0.01 | +0.01 | - | 741 | 2,853 |
| - | - | - | - | - | 2020-07-13 | 0.01 | +0.01 | -50.00% | 100 | 2,247 |
| - | - | - | - | - | 2020-07-15 | 0.03 | +0.03 | - | 7 | 1,353 |
| 59.04 | +59.04 | -3.66% | 6 | 205 | 2020-07-17 | 0.05 | +0.05 | - | 235 | 46,661 |
| - | - | - | - | - | 2020-07-20 | 0.13 | +0.13 | +18.18% | 33 | 1,146 |
| - | - | - | - | - | 2020-07-22 | 0.12 | +0.12 | -7.69% | 37 | 732 |
| 59.33 | +59.33 | +6.98% | 1 | 5 | 2020-07-24 | 0.16 | +0.16 | -5.88% | 37 | 1,302 |
| - | - | - | - | - | 2020-07-27 | 0.21 | +0.21 | +5.00% | 1,023 | 177 |
| 48.58 | +48.58 | - | 1 | 1 | 2020-07-29 | 0.28 | +0.28 | -9.68% | 9 | 453 |
| 59.06 | +59.06 | +24.42% | 2 | 4 | 2020-07-31 | 0.35 | +0.35 | +6.06% | 283 | 35,470 |
| - | - | - | - | - | 2020-08-03 | 0.38 | +0.38 | -2.56% | 525 | 611 |
| - | - | - | - | - | 2020-08-05 | 0.50 | +0.50 | - | 100 | 130 |
| - | - | - | - | - | 2020-08-07 | 0.61 | +0.61 | +7.02% | 148 | 2,150 |
| - | - | - | - | - | 2020-08-10 | 0.72 | +0.72 | - | 14 | 1 |
| 62.07 | +62.07 | - | - | 20 | 2020-08-14 | 0.89 | +0.89 | - | - | 48 |
| 59.90 | +59.90 | -3.90% | 2 | 2,084 | 2020-08-21 | 1.17 | +1.17 | +9.35% | 269 | 16,918 |
| - | - | - | - | - | 2020-08-28 | 1.54 | +1.54 | - | 40 | - |
| 61.81 | +61.81 | - | 1 | 2,707 | 2020-09-18 | 2.65 | +2.65 | +9.05% | 247 | 50,029 |
| 61.57 | +61.57 | - | 1 | 145 | 2020-09-30 | 3.68 | +3.68 | +18.33% | 26 | 2,899 |
| 59.95 | +59.95 | - | 4 | 1,625 | 2020-10-16 | 4.73 | +4.73 | +16.22% | 21 | 37,645 |
| 63.27 | +63.27 | +10.26% | 5 | 453 | 2020-11-20 | 6.62 | +6.62 | +1.85% | 164 | 8,666 |
| 65.65 | +65.65 | - | 1 | 1,218 | 2020-12-18 | 8.40 | +8.40 | +12.75% | 12 | 16,587 |
| 59.83 | +59.83 | - | 5 | 472 | 2020-12-31 | 7.60 | +7.60 | - | 2 | 320 |
| 56.50 | +56.50 | - | 1 | 3,238 | 2021-01-15 | 9.35 | +9.35 | +10.78% | 136 | 20,663 |
| 69.29 | +69.29 | - | 50 | 1,363 | 2021-03-19 | 11.00 | +11.00 | +0.27% | 99 | 5,683 |
| 43.06 | +43.06 | - | 6 | 8 | 2021-03-31 | 13.48 | +13.48 | - | 8 | 295 |
| 71.51 | +71.51 | - | 4 | 2,222 | 2021-06-18 | 14.06 | +14.06 | - | 2 | 5,448 |
| 71.00 | +71.00 | - | 1 | 1 | 2021-06-30 | - | - | - | - | - |
| 72.17 | +72.17 | - | 1 | 963 | 2021-09-17 | 16.17 | +16.17 | -0.37% | 15 | 305 |
| 70.57 | +70.57 | - | 1 | 1,841 | 2021-12-17 | 18.75 | +18.75 | - | 1 | 2,872 |
| 72.99 | +72.99 | - | 1 | 2,622 | 2022-01-21 | 18.94 | +18.94 | -3.47% | 15 | 3,437 |
| 74.03 | +74.03 | - | 1 | 1,858 | 2022-03-18 | 25.37 | +25.37 | - | 15 | 236 |
| - | - | - | - | - | 2022-06-17 | 27.98 | +27.98 | - | 200 | 201 |
| 77.59 | +77.59 | - | 1 | 1,661 | 2022-12-16 | 29.13 | +29.13 | - | 7 | 966 |
© 2020 Verizon Media. Alle Rechte vorbehalten.