Deutsche Märkte geschlossen
Nikkei 225
23.511,62+307,00(+1,32%)Dow Jones 30
27.590,42+416,46(+1,53%)BTC-EUR
9.321,38+56,82(+0,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
333,95+5,21 (+1,59%)
Ab 3:38PM EDT. Markt geöffnet.
Strike:305.00
Calls
28. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.80 | +6.05 | +26.59% | 4 | 104 | 2020-09-28 | 0.01 | 0.00 | - | 45 | 4,846 |
| 29.45 | +8.82 | +42.75% | 1 | 10 | 2020-09-30 | 0.02 | -0.06 | -75.00% | 2,726 | 10,443 |
| 28.91 | +8.45 | +41.30% | 1 | 30 | 2020-10-02 | 0.09 | -0.16 | -64.00% | 599 | 7,509 |
| 18.58 | 0.00 | - | 1 | 3 | 2020-10-05 | 0.15 | -0.23 | -60.53% | 60 | 1,508 |
| - | - | - | - | - | 2020-10-07 | 0.27 | -0.40 | -59.70% | 113 | 434 |
| 29.92 | +7.39 | +32.80% | 7 | 39 | 2020-10-09 | 0.45 | -0.40 | -47.06% | 570 | 4,004 |
| 28.44 | +3.67 | +14.82% | 2 | 4 | 2020-10-12 | 0.55 | -0.51 | -48.11% | 37 | 216 |
| 36.85 | 0.00 | - | - | 42 | 2020-10-14 | 0.81 | -1.12 | -58.03% | 102 | 2,463 |
| 30.63 | +4.79 | +18.54% | 154 | 4,150 | 2020-10-16 | 0.99 | -0.68 | -40.72% | 1,700 | 52,369 |
| - | - | - | - | - | 2020-10-19 | 1.13 | -0.73 | -39.25% | 140 | 783 |
| 21.09 | 0.00 | - | 2 | 3 | 2020-10-21 | 1.35 | -0.76 | -36.02% | 112 | 662 |
| 24.17 | 0.00 | - | 1 | 9 | 2020-10-23 | 1.61 | -0.77 | -32.35% | 57 | 758 |
| 25.12 | 0.00 | - | 101 | 101 | 2020-10-26 | 1.75 | -0.79 | -31.10% | 23 | 706 |
| - | - | - | - | - | 2020-10-28 | 1.98 | -0.94 | -32.19% | 29 | 172 |
| 31.18 | +7.10 | +29.49% | 10 | 17 | 2020-10-30 | 2.25 | -0.95 | -29.69% | 591 | 1,044 |
| - | - | - | - | - | 2020-11-02 | 2.51 | -0.89 | -26.18% | 19 | 108 |
| - | - | - | - | - | 2020-11-06 | 3.61 | -1.11 | -23.52% | 29 | 242 |
| 34.58 | +6.24 | +22.02% | 7 | 4,156 | 2020-11-20 | 5.18 | -1.23 | -19.19% | 526 | 37,737 |
| 33.17 | 0.00 | - | 6 | 5,797 | 2020-12-18 | 8.53 | -1.37 | -13.84% | 86 | 15,043 |
| 29.87 | 0.00 | - | 1 | 4,162 | 2020-12-31 | 9.47 | -1.44 | -13.20% | 18 | 1,847 |
| 39.29 | +5.74 | +17.11% | 8 | 17,520 | 2021-01-15 | 10.67 | -1.37 | -11.38% | 61 | 18,021 |
| 40.82 | +3.58 | +9.61% | 2 | 14 | 2021-02-19 | 13.16 | -1.49 | -10.17% | 2 | 352 |
| 41.84 | 0.00 | - | 8 | 1,397 | 2021-03-19 | 14.93 | -1.41 | -8.63% | 1,602 | 857 |
| 42.18 | 0.00 | - | 5 | 146 | 2021-03-31 | 17.47 | 0.00 | - | 5 | 636 |
| 38.16 | 0.00 | - | 12 | 1,789 | 2021-06-18 | 22.70 | 0.00 | - | 366 | 2,918 |
| 48.46 | 0.00 | - | - | 0 | 2021-06-30 | 20.74 | 0.00 | - | 1 | 27 |
| 46.25 | 0.00 | - | 1 | 2,503 | 2021-09-17 | 23.03 | -3.76 | -14.04% | 10 | 7,545 |
| 45.25 | 0.00 | - | 30 | 19,097 | 2021-12-17 | 29.25 | 0.00 | - | 30 | 6,612 |
| 49.05 | 0.00 | - | 1 | 434 | 2022-01-21 | 27.07 | -2.82 | -9.43% | 28 | 594 |
| 51.55 | 0.00 | - | 1 | 276 | 2022-03-18 | 33.32 | 0.00 | - | 7 | 164 |
| 66.91 | 0.00 | - | 4 | 25 | 2022-06-17 | 27.12 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 2022-09-16 | 37.78 | 0.00 | - | - | 0 |
| 53.95 | 0.00 | - | 13 | 6,723 | 2022-12-16 | 38.67 | 0.00 | - | 25 | 1,153 |
| 51.75 | 0.00 | - | 3 | 6 | 2023-01-20 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
