Deutsche Märkte geschlossen
Nikkei 225
23.511,62+307,00(+1,32%)Dow Jones 30
27.653,77+479,81(+1,77%)BTC-EUR
9.335,54+70,98(+0,77%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,50+5,77 (+1,75%)
Ab 3:02PM EDT. Markt geöffnet.
Strike:255.00
Calls
28. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.72 | +2.53 | +3.36% | 1 | 1 | 2020-09-28 | 0.01 | 0.00 | - | 2 | 36 |
| 69.81 | 0.00 | - | 4 | 10 | 2020-09-30 | 0.02 | 0.00 | - | 40 | 99,403 |
| - | - | - | - | - | 2020-10-02 | 0.03 | 0.00 | - | 116 | 448 |
| - | - | - | - | - | 2020-10-05 | 0.01 | -0.04 | -80.00% | 2 | 1,037 |
| - | - | - | - | - | 2020-10-07 | 0.03 | -0.03 | -50.00% | 1 | 4,133 |
| - | - | - | - | - | 2020-10-09 | 0.04 | -0.04 | -50.00% | 1 | 149 |
| - | - | - | - | - | 2020-10-12 | 0.08 | -0.09 | -52.94% | 1 | 9 |
| - | - | - | - | - | 2020-10-14 | 0.10 | -0.15 | -60.00% | 9 | 6 |
| 69.50 | 0.00 | - | 2 | 2 | 2020-10-16 | 0.13 | -0.06 | -31.58% | 98 | 40,621 |
| - | - | - | - | - | 2020-10-19 | 0.24 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 2020-10-21 | 0.18 | -0.08 | -30.77% | 16 | 1,854 |
| 76.52 | 0.00 | - | 12 | 5 | 2020-10-23 | 0.22 | -0.23 | -51.11% | 16 | 386 |
| - | - | - | - | - | 2020-10-26 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2020-10-28 | 0.29 | -0.17 | -36.96% | 1 | 2 |
| 70.50 | 0.00 | - | - | 2 | 2020-10-30 | 0.34 | -0.09 | -20.93% | 14 | 1,066 |
| - | - | - | - | - | 2020-11-06 | 0.50 | -0.15 | -23.08% | 26,044 | 48 |
| 80.90 | 0.00 | - | 2 | 462 | 2020-11-20 | 0.80 | -0.21 | -20.79% | 67 | 11,904 |
| 77.23 | 0.00 | - | 48 | 1,211 | 2020-12-18 | 1.89 | -0.38 | -16.74% | 159 | 22,843 |
| 103.74 | 0.00 | - | 44 | 429 | 2020-12-31 | 3.25 | 0.00 | - | 2 | 10,374 |
| 87.86 | 0.00 | - | 4 | 2,815 | 2021-01-15 | 3.09 | -1.01 | -24.63% | 8 | 69,550 |
| 81.34 | 0.00 | - | - | 5 | 2021-02-19 | 4.41 | -0.65 | -12.85% | 451 | 109 |
| 80.77 | 0.00 | - | 42 | 1,382 | 2021-03-19 | 5.59 | -0.78 | -12.24% | 406 | 5,803 |
| 94.40 | 0.00 | - | 1 | 7 | 2021-03-31 | 6.30 | 0.00 | - | 3 | 320 |
| 78.13 | 0.00 | - | 6 | 2,228 | 2021-06-18 | 10.21 | 0.00 | - | 5 | 5,291 |
| 71.00 | 0.00 | - | 1 | 1 | 2021-06-30 | 11.39 | 0.00 | - | 1 | 3 |
| 93.80 | 0.00 | - | 2 | 961 | 2021-09-17 | 12.34 | 0.00 | - | 3 | 1,409 |
| 99.54 | 0.00 | - | 1 | 1,885 | 2021-12-17 | 13.37 | 0.00 | - | 19 | 2,863 |
| 81.39 | 0.00 | - | 8 | 2,603 | 2022-01-21 | 14.00 | 0.00 | - | 2 | 3,433 |
| 95.38 | 0.00 | - | 1 | 1,856 | 2022-03-18 | 16.46 | 0.00 | - | 9 | 283 |
| 82.75 | 0.00 | - | 1 | 13 | 2022-06-17 | 16.70 | 0.00 | - | 1 | 202 |
| - | - | - | - | - | 2022-09-16 | 21.89 | 0.00 | - | - | 1 |
| 83.75 | 0.00 | - | 14 | 1,442 | 2022-12-16 | 22.80 | 0.00 | - | 1 | 931 |
| 85.50 | 0.00 | - | - | 1 | 2023-01-20 | 23.92 | 0.00 | - | 4 | 6 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
