Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
28.235,62-283,56(-0,99%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.053,59-558,68(-1,89%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
375,70-2,76 (-0,73%)
Börsenschluss: 4:00PM EST
Strike:305.00
Calls
19. Januar 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2021-01-19 | 0.01 | 0.00 | - | 689 | 817 |
| 71.79 | +4.26 | +6.31% | 1 | 1 | 2021-01-20 | 0.03 | 0.00 | - | 7 | 1,214 |
| 74.91 | 0.00 | - | 1 | 0 | 2021-01-22 | 0.04 | -0.03 | -42.86% | 7,771 | 6,241 |
| 73.13 | 0.00 | - | 24 | 24 | 2021-01-25 | 0.06 | -0.03 | -33.33% | 17 | 1,005 |
| 75.11 | 0.00 | - | 4 | 0 | 2021-01-27 | 0.12 | +0.02 | +20.00% | 38 | 206 |
| 71.76 | +4.32 | +6.41% | 1 | 2 | 2021-01-29 | 0.16 | +0.01 | +6.67% | 404 | 6,885 |
| - | - | - | - | - | 2021-02-01 | 0.20 | 0.00 | - | 33 | 552 |
| - | - | - | - | - | 2021-02-03 | 0.26 | +0.06 | +30.00% | 6 | 858 |
| - | - | - | - | - | 2021-02-05 | 0.34 | +0.03 | +9.68% | 19 | 66,707 |
| - | - | - | - | - | 2021-02-08 | 0.39 | +0.03 | +8.33% | 109 | 0 |
| - | - | - | - | - | 2021-02-10 | 0.38 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 2021-02-12 | 0.51 | +0.02 | +4.08% | 116 | 47,174 |
| - | - | - | - | - | 2021-02-16 | 0.45 | -0.01 | -2.17% | 1 | 144 |
| 74.91 | 0.00 | - | 8 | 427 | 2021-02-19 | 0.78 | +0.14 | +21.87% | 7,317 | 23,355 |
| - | - | - | - | - | 2021-02-26 | 0.96 | +0.10 | +11.63% | 41 | 0 |
| 76.76 | 0.00 | - | 2 | 1,636 | 2021-03-19 | 1.87 | +0.11 | +6.25% | 636 | 4,408 |
| 69.77 | 0.00 | - | 5 | 805 | 2021-03-31 | 2.33 | +0.09 | +4.02% | 4 | 766 |
| 66.91 | 0.00 | - | 1 | 18 | 2021-04-16 | 3.25 | +0.32 | +10.92% | 562 | 1,111 |
| 69.10 | 0.00 | - | 1 | 711 | 2021-05-21 | 5.02 | +0.60 | +13.57% | 4 | 1,691 |
| 75.03 | -4.58 | -5.75% | 140 | 1,791 | 2021-06-18 | 6.50 | +0.83 | +14.64% | 6 | 7,489 |
| 70.01 | 0.00 | - | 1 | 5 | 2021-06-30 | 6.75 | +0.82 | +13.83% | 2 | 91 |
| 82.55 | 0.00 | - | 1 | 2,532 | 2021-09-17 | 10.20 | +1.13 | +12.46% | 16 | 9,188 |
| - | - | - | - | - | 2021-09-30 | 9.50 | 0.00 | - | 4 | 22 |
| 83.51 | 0.00 | - | 1 | 7,482 | 2021-12-17 | 12.09 | 0.00 | - | 38 | 6,801 |
| - | - | - | - | - | 2021-12-31 | 13.02 | 0.00 | - | 10 | 0 |
| 84.92 | 0.00 | - | 3 | 442 | 2022-01-21 | 14.74 | +1.16 | +8.54% | 343 | 9,068 |
| - | - | - | - | - | 2022-02-18 | 17.56 | 0.00 | - | - | 0 |
| 86.50 | 0.00 | - | 1 | 277 | 2022-03-18 | 16.25 | +1.06 | +6.98% | 5 | 200 |
| 73.50 | 0.00 | - | 1 | 26 | 2022-06-17 | 18.33 | 0.00 | - | 32 | 300 |
| 78.63 | 0.00 | - | - | 4 | 2022-09-16 | 20.33 | 0.00 | - | 2 | 46 |
| 87.75 | -4.20 | -4.57% | 1 | 7,000 | 2022-12-16 | 22.75 | 0.00 | - | 448 | 1,973 |
| 91.36 | 0.00 | - | 20 | 28 | 2023-01-20 | 22.75 | 0.00 | - | 200 | 348 |
| 89.50 | 0.00 | - | 1 | 4 | 2023-12-15 | 31.25 | 0.00 | - | 3 | 0 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
