Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
28.912,43+169,18(+0,59%)Dow Jones 30
31.802,44+306,14(+0,97%)BTC-EUR
45.369,17+2.407,79(+5,60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
381,72-1,91 (-0,50%)
Börsenschluss: 4:00PM EST
383,34 +1,62 (0,42 %)
Nachbörse: 7:59PM EST
Strike:275.00
Calls
10. März 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.90 | 0.00 | - | 10 | 10 | 2021-03-10 | 0.01 | 0.00 | - | 1 | 72 |
| 100.59 | 0.00 | - | 24 | 24 | 2021-03-12 | 0.01 | 0.00 | - | 326 | 646 |
| - | - | - | - | - | 2021-03-15 | 0.03 | 0.00 | - | 82 | 126 |
| 114.40 | 0.00 | - | - | 7 | 2021-03-17 | 0.10 | 0.00 | - | 30 | 434 |
| 103.91 | 0.00 | - | 2 | 719 | 2021-03-19 | 0.04 | -0.01 | -20.00% | 55 | 7,736 |
| - | - | - | - | - | 2021-03-22 | 0.07 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 2021-03-24 | 0.05 | -0.05 | -50.00% | 1 | 21 |
| - | - | - | - | - | 2021-03-26 | 0.09 | -0.15 | -62.50% | 182 | 359 |
| - | - | - | - | - | 2021-03-29 | 0.12 | -0.12 | -50.00% | 76 | 12 |
| 110.58 | 0.00 | - | 10 | 97 | 2021-03-31 | 0.11 | -0.09 | -45.00% | 145 | 3,442 |
| - | - | - | - | - | 2021-04-01 | 0.15 | -0.16 | -51.61% | 7 | 34 |
| - | - | - | - | - | 2021-04-05 | 0.17 | -0.20 | -54.05% | 10 | 19 |
| - | - | - | - | - | 2021-04-07 | 0.32 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 2021-04-09 | 0.34 | -0.02 | -5.56% | 88 | 1,838 |
| 109.03 | 0.00 | - | 4 | 2 | 2021-04-16 | 0.47 | -0.04 | -7.84% | 258 | 3,791 |
| 107.23 | 0.00 | - | 2 | 34 | 2021-05-21 | 1.32 | 0.00 | - | 46 | 1,705 |
| 119.18 | 0.00 | - | 4 | 1,141 | 2021-06-18 | 2.20 | +0.12 | +5.77% | 19 | 16,379 |
| 85.29 | 0.00 | - | 1 | 8 | 2021-06-30 | 2.20 | -0.50 | -18.52% | 20 | 1,316 |
| - | - | - | - | - | 2021-07-16 | 3.32 | 0.00 | - | 1 | 577 |
| - | - | - | - | - | 2021-08-20 | 3.62 | -0.46 | -11.27% | 2 | 154 |
| 105.00 | 0.00 | - | 1 | 1,209 | 2021-09-17 | 4.55 | -1.10 | -19.47% | 2 | 4,757 |
| 109.49 | 0.00 | - | 30 | 52 | 2021-09-30 | 6.30 | 0.00 | - | 7 | 333 |
| 110.43 | 0.00 | - | - | 2 | 2021-10-15 | 5.20 | -0.35 | -6.31% | 5 | 10 |
| 112.30 | 0.00 | - | 5 | 4,252 | 2021-12-17 | 8.60 | 0.00 | - | 129 | 5,772 |
| 117.17 | 0.00 | - | 1 | 30 | 2021-12-31 | 9.20 | 0.00 | - | 7 | 3,784 |
| 107.31 | 0.00 | - | 1 | 1,576 | 2022-01-21 | 7.68 | -0.07 | -0.90% | 11 | 14,552 |
| 107.12 | 0.00 | - | - | - | 2022-02-18 | 9.60 | 0.00 | - | 3 | 60 |
| 109.57 | 0.00 | - | 6 | 2,180 | 2022-03-18 | 9.23 | 0.00 | - | 2 | 1,389 |
| 100.80 | 0.00 | - | 6 | 13 | 2022-06-17 | 13.20 | 0.00 | - | 300 | 698 |
| 69.07 | 0.00 | - | 2 | 1 | 2022-09-16 | 13.99 | 0.00 | - | 1 | 4 |
| 119.90 | 0.00 | - | 1 | 1,270 | 2022-12-16 | 14.85 | -2.45 | -14.16% | 2 | 2,487 |
| 118.75 | -3.58 | -2.93% | 3 | 139 | 2023-01-20 | 17.70 | 0.00 | - | 4 | 236 |
| 116.11 | 0.00 | - | 1 | 17 | 2023-12-15 | 26.64 | 0.00 | - | 1 | 346 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
