SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:304.00
Calls
6. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | +1.45 | +19.21% | 529 | 1,658 | 2020-07-06 | 0.19 | -0.68 | -78.16% | 3,938 | 2,341 |
| 9.34 | +1.18 | +14.46% | 179 | 858 | 2020-07-08 | 0.68 | -0.95 | -58.28% | 1,139 | 1,675 |
| 9.93 | +1.17 | +13.36% | 220 | 3,194 | 2020-07-10 | 1.23 | -1.02 | -45.33% | 6,998 | 4,532 |
| 10.34 | +0.46 | +4.66% | 12 | 291 | 2020-07-13 | 1.94 | -0.72 | -27.07% | 2,603 | 524 |
| 11.52 | +1.31 | +12.83% | 8 | 256 | 2020-07-15 | 2.44 | -0.82 | -25.15% | 231 | 413 |
| 11.36 | +1.06 | +10.29% | 84 | 9,738 | 2020-07-17 | 2.80 | -1.11 | -28.39% | 1,506 | 14,411 |
| 11.90 | +0.55 | +4.85% | 14 | 112 | 2020-07-20 | 3.44 | -0.38 | -9.95% | 11 | 203 |
| 12.82 | +1.47 | +12.95% | 4 | 246 | 2020-07-22 | 3.58 | -0.87 | -19.55% | 53 | 184 |
| 12.19 | +0.22 | +1.84% | 4 | 406 | 2020-07-24 | 4.33 | -0.58 | -11.81% | 111 | 851 |
| 13.02 | +0.99 | +8.23% | 1 | 206 | 2020-07-27 | 4.16 | -0.80 | -16.13% | 4 | 93 |
| 14.00 | +2.77 | +24.67% | 3 | 47 | 2020-07-29 | 4.24 | -1.08 | -20.30% | 7 | 55 |
| 14.40 | +1.02 | +7.62% | 25 | 1,266 | 2020-07-31 | 5.00 | -1.14 | -18.57% | 1,231 | 457 |
| 15.42 | +0.99 | +6.86% | 31 | 26 | 2020-08-07 | 5.60 | -1.24 | -18.13% | 31 | 102 |
| 16.60 | +1.17 | +7.58% | 236 | 4,204 | 2020-08-21 | 8.07 | -0.96 | -10.63% | 428 | 3,589 |
| 19.03 | -0.26 | -1.35% | 226 | 5,168 | 2020-09-18 | 11.42 | -1.13 | -9.00% | 665 | 5,556 |
| 20.76 | +1.06 | +5.38% | 61 | 2,261 | 2020-09-30 | 11.32 | -2.55 | -18.39% | 1 | 993 |
| 22.42 | +1.54 | +7.38% | 33 | 918 | 2020-10-16 | 13.59 | -1.13 | -7.68% | 122 | 2,416 |
| 25.30 | +1.01 | +4.16% | 2 | 1,442 | 2020-11-20 | 16.75 | -1.30 | -7.20% | 33 | 913 |
| 27.00 | +1.30 | +5.06% | 6 | 4,152 | 2020-12-18 | 19.50 | -0.89 | -4.36% | 6 | 808 |
| 27.18 | +2.09 | +8.33% | 22 | 101 | 2020-12-31 | 21.86 | 0.00 | - | 1 | 318 |
| 27.64 | +0.84 | +3.13% | 1 | 1,583 | 2021-01-15 | 20.19 | -1.46 | -6.74% | 6 | 7,383 |
| 29.90 | +0.80 | +2.75% | 3 | 1,347 | 2021-03-19 | 24.83 | 0.00 | - | 2 | 175 |
| 30.00 | 0.00 | - | 1 | 18 | 2021-03-31 | 29.30 | 0.00 | - | 2 | 15 |
| 32.71 | +2.78 | +9.29% | 1 | 207 | 2021-06-18 | 32.18 | 0.00 | - | 11 | 26 |
| 33.75 | 0.00 | - | 22 | 424 | 2021-12-17 | 37.09 | 0.00 | - | 18 | 273 |
© 2020 Verizon Media. Alle Rechte vorbehalten.