SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:305.00
Calls
8. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.87 | +2.26 | +26.25% | 52 | 799 | 2020-07-08 | 0.01 | -0.07 | -87.50% | 2,890 | 11,035 |
| 11.28 | +2.17 | +23.82% | 29 | 3,237 | 2020-07-10 | 0.27 | -0.39 | -59.09% | 1,343 | 12,796 |
| 11.52 | -0.44 | -3.68% | 1 | 456 | 2020-07-13 | 0.61 | -0.52 | -46.02% | 343 | 1,999 |
| 10.63 | 0.00 | - | 119 | 417 | 2020-07-15 | 1.15 | -0.61 | -34.66% | 232 | 1,527 |
| 12.63 | +1.51 | +13.58% | 137 | 40,255 | 2020-07-17 | 1.70 | -0.74 | -30.33% | 1,242 | 80,449 |
| 12.88 | +0.34 | +2.71% | 8 | 189 | 2020-07-20 | 2.05 | -0.75 | -26.79% | 44 | 803 |
| 13.80 | 0.00 | - | 40 | 291 | 2020-07-22 | 2.45 | -0.77 | -23.91% | 105 | 1,003 |
| 12.67 | 0.00 | - | 53 | 527 | 2020-07-24 | 2.92 | -0.79 | -21.29% | 352 | 2,154 |
| 14.29 | 0.00 | - | 3 | 237 | 2020-07-27 | 3.31 | -0.74 | -18.27% | 27 | 372 |
| 13.38 | 0.00 | - | 27 | 50 | 2020-07-29 | 4.16 | 0.00 | - | 35 | 208 |
| 15.12 | +1.19 | +8.54% | 5 | 3,350 | 2020-07-31 | 4.15 | -0.92 | -18.15% | 343 | 1,968 |
| 14.07 | 0.00 | - | 7 | 152 | 2020-08-03 | 4.48 | -0.90 | -16.73% | 2 | 170 |
| - | - | - | - | - | 2020-08-05 | 5.17 | 0.00 | - | 69 | 258 |
| 16.25 | +1.27 | +8.48% | 89 | 70 | 2020-08-07 | 5.27 | -0.88 | -14.31% | 157 | 516 |
| 16.38 | 0.00 | - | 7 | 7 | 2020-08-10 | 6.43 | 0.00 | - | 37 | 88 |
| 16.49 | +0.25 | +1.54% | 2 | 102 | 2020-08-14 | 6.93 | 0.00 | - | 120 | 1,077 |
| 17.99 | +1.13 | +6.70% | 14 | 8,145 | 2020-08-21 | 7.02 | -0.91 | -11.48% | 122 | 33,352 |
| 20.30 | +0.58 | +2.94% | 15 | 23,938 | 2020-09-18 | 10.65 | -0.84 | -7.31% | 8 | 25,913 |
| 21.72 | 0.00 | - | 16 | 847 | 2020-09-30 | 12.04 | 0.00 | - | 209 | 3,492 |
| 23.12 | 0.00 | - | 5 | 2,877 | 2020-10-16 | 14.17 | 0.00 | - | 79 | 3,389 |
| 26.59 | +1.18 | +4.64% | 4 | 4,273 | 2020-11-20 | 16.95 | -0.22 | -1.28% | 2 | 5,016 |
| 27.55 | 0.00 | - | 1 | 5,882 | 2020-12-18 | 19.83 | 0.00 | - | 6 | 7,814 |
| 28.51 | 0.00 | - | 3 | 3,993 | 2020-12-31 | 19.05 | 0.00 | - | 8 | 653 |
| 28.22 | 0.00 | - | 4 | 17,803 | 2021-01-15 | 21.17 | 0.00 | - | 193 | 14,048 |
| 31.42 | 0.00 | - | 1 | 1,666 | 2021-03-19 | 22.50 | 0.00 | - | 25 | 568 |
| 32.12 | 0.00 | - | 15 | 95 | 2021-03-31 | 23.61 | +0.81 | +3.55% | 5 | 647 |
| 34.07 | 0.00 | - | 1 | 1,905 | 2021-06-18 | 26.35 | 0.00 | - | 24 | 750 |
| 36.70 | 0.00 | - | 2 | 2,488 | 2021-09-17 | 29.91 | 0.00 | - | 1 | 1,497 |
| 34.05 | 0.00 | - | 1 | 19,066 | 2021-12-17 | 33.52 | 0.00 | - | 1 | 6,822 |
| 39.02 | 0.00 | - | 3 | 478 | 2022-01-21 | 33.71 | 0.00 | - | 22 | 376 |
| 39.03 | 0.00 | - | 1 | 279 | 2022-03-18 | 37.60 | 0.00 | - | 1 | 36 |
| 42.50 | 0.00 | - | 1 | 25 | 2022-06-17 | 41.79 | 0.00 | - | 2 | 19 |
| 44.50 | 0.00 | - | 228 | 7,149 | 2022-12-16 | 42.00 | 0.00 | - | 18 | 831 |
© 2020 Verizon Media. Alle Rechte vorbehalten.