SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:305.00
Calls
13. April 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 617 | 490 | 2020-04-13 | 26.42 | -8.58 | -24.51% | 1 | 17 |
| 0.06 | +0.01 | +20.00% | 1,272 | 1,405 | 2020-04-15 | 25.90 | -31.01 | -54.49% | 2 | 39 |
| 0.14 | +0.05 | +55.56% | 6,971 | 11,467 | 2020-04-17 | 26.49 | -5.46 | -17.09% | 100 | 22,884 |
| 0.22 | +0.08 | +57.14% | 1,120 | 1,616 | 2020-04-20 | 28.39 | -9.62 | -25.31% | 6 | 28 |
| 0.33 | +0.12 | +57.14% | 483 | 1,091 | 2020-04-22 | 66.71 | 0.00 | - | 1 | 2 |
| 0.47 | +0.19 | +67.86% | 1,588 | 1,408 | 2020-04-24 | 27.29 | -3.70 | -11.94% | 51 | 72 |
| 0.55 | +0.21 | +61.76% | 561 | 439 | 2020-04-27 | 48.19 | 0.00 | - | - | 4 |
| 0.73 | +0.31 | +73.81% | 1,095 | 214 | 2020-04-29 | 26.54 | -24.97 | -48.48% | 99 | 9 |
| 0.89 | +0.34 | +61.82% | 1,267 | 1,706 | 2020-05-01 | 28.99 | -1.86 | -6.03% | 21 | 55 |
| 1.00 | +0.39 | +63.93% | 1,098 | 2,671 | 2020-05-04 | 41.50 | 0.00 | - | 13 | 13 |
| 1.21 | +0.41 | +51.25% | 207 | 151 | 2020-05-06 | 44.29 | 0.00 | - | 12 | 13 |
| 1.39 | +0.47 | +51.09% | 331 | 680 | 2020-05-08 | 28.20 | -3.00 | -9.62% | 2 | 29 |
| 1.87 | +0.59 | +46.09% | 4,914 | 11,167 | 2020-05-15 | 29.99 | -3.34 | -10.02% | 562 | 9,771 |
| 2.41 | +0.80 | +49.69% | 344 | 2,464 | 2020-05-22 | - | - | - | - | - |
| 4.42 | +1.02 | +30.00% | 3,600 | 15,316 | 2020-06-19 | 32.50 | -2.40 | -6.88% | 375 | 28,123 |
| 4.95 | +1.13 | +29.58% | 538 | 2,402 | 2020-06-30 | 33.28 | -6.54 | -16.42% | 3 | 5,111 |
| 6.28 | +1.25 | +24.85% | 823 | 14,352 | 2020-07-17 | 34.11 | -4.14 | -10.82% | 34 | 16,685 |
| 9.02 | +0.80 | +9.73% | 158 | 10,951 | 2020-09-18 | 38.33 | -2.07 | -5.12% | 10 | 5,125 |
| 9.69 | +1.99 | +25.84% | 85 | 263 | 2020-09-30 | 43.40 | 0.00 | - | 35 | 2,073 |
| 11.50 | +1.90 | +19.79% | 41 | 1,534 | 2020-10-16 | 38.75 | -6.12 | -13.64% | 2 | 675 |
| 12.50 | +1.90 | +17.92% | 4 | 3,426 | 2020-11-20 | 43.55 | 0.00 | - | 2 | 428 |
| 12.93 | +1.43 | +12.43% | 24 | 5,964 | 2020-12-18 | 42.08 | -3.74 | -8.16% | 1 | 3,437 |
| 13.40 | +1.58 | +13.37% | 5 | 4,399 | 2020-12-31 | 45.00 | 0.00 | - | 1 | 69 |
| 14.00 | +1.35 | +10.67% | 200 | 16,090 | 2021-01-15 | 44.00 | -2.06 | -4.47% | 2 | 6,960 |
| 15.10 | +1.26 | +9.10% | 228 | 555 | 2021-03-19 | 44.25 | -19.34 | -30.41% | 4 | 464 |
| 18.47 | +2.72 | +17.27% | 39 | 3,014 | 2021-06-18 | 68.50 | 0.00 | - | 2 | 275 |
| 18.02 | +1.72 | +10.55% | 15 | 2,084 | 2021-09-17 | 58.50 | 0.00 | - | 15 | 276 |
| 20.83 | +2.40 | +13.02% | 23 | 13,200 | 2021-12-17 | 65.13 | 0.00 | - | 4 | 441 |
| 21.15 | +3.51 | +19.90% | 20 | 561 | 2022-01-21 | 50.73 | -6.07 | -10.69% | 11 | 312 |
| 20.98 | +1.68 | +8.70% | 4 | 280 | 2022-03-18 | 57.95 | 0.00 | - | 1 | 20 |
| 24.81 | +2.38 | +10.61% | 21 | 6,790 | 2022-12-16 | 69.00 | 0.00 | - | 20 | 136 |
© 2020 Verizon Media. Alle Rechte vorbehalten.