SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:308.00
Calls
6. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.43 | +1.20 | +28.37% | 1,327 | 2,371 | 2020-07-06 | 0.50 | -1.24 | -71.26% | 7,607 | 4,107 |
| 6.14 | +1.07 | +21.10% | 234 | 1,107 | 2020-07-08 | 1.29 | -1.34 | -50.95% | 3,791 | 1,239 |
| 6.80 | +1.00 | +17.24% | 537 | 1,666 | 2020-07-10 | 1.94 | -1.36 | -41.21% | 8,609 | 2,888 |
| 7.13 | +0.88 | +14.08% | 79 | 637 | 2020-07-13 | 2.43 | -1.03 | -29.77% | 416 | 315 |
| 7.32 | +0.05 | +0.69% | 86 | 303 | 2020-07-15 | 3.11 | -1.27 | -29.00% | 383 | 677 |
| 8.48 | +1.00 | +13.37% | 1,849 | 10,543 | 2020-07-17 | 3.70 | -1.29 | -25.85% | 13,631 | 7,352 |
| 8.73 | +0.52 | +6.33% | 48 | 469 | 2020-07-20 | 4.07 | -0.90 | -18.11% | 90 | 138 |
| 8.72 | +0.82 | +10.38% | 21 | 579 | 2020-07-22 | 4.58 | -1.20 | -20.76% | 167 | 551 |
| 9.62 | +0.80 | +9.07% | 115 | 1,252 | 2020-07-24 | 5.33 | -0.92 | -14.72% | 5,016 | 1,111 |
| 10.54 | +1.44 | +15.82% | 13 | 91 | 2020-07-27 | 5.86 | -0.28 | -4.56% | 3 | 59 |
| 10.99 | +1.58 | +16.79% | 7 | 182 | 2020-07-29 | 6.05 | -0.90 | -12.95% | 21 | 31 |
| 10.47 | -0.17 | -1.60% | 30 | 565 | 2020-07-31 | 6.48 | -0.86 | -11.72% | 114 | 358 |
| 11.45 | +0.21 | +1.87% | 1 | 38 | 2020-08-07 | 7.25 | -1.18 | -14.00% | 35 | 28 |
| 13.76 | +1.06 | +8.35% | 199 | 4,569 | 2020-08-21 | 9.26 | -1.09 | -10.53% | 988 | 3,717 |
| 17.68 | +1.94 | +12.33% | 249 | 13,815 | 2020-09-18 | 12.60 | -1.20 | -8.70% | 398 | 6,562 |
| 18.54 | +1.36 | +7.92% | 440 | 857 | 2020-09-30 | 13.88 | -0.70 | -4.80% | 6 | 1,109 |
| 19.48 | +1.54 | +8.58% | 46 | 7,963 | 2020-10-16 | 15.54 | -0.46 | -2.88% | 81 | 7,781 |
| 21.75 | 0.00 | - | 55 | 1,586 | 2020-11-20 | 18.78 | -0.70 | -3.59% | 36 | 1,188 |
| 23.74 | +1.04 | +4.58% | 3 | 4,640 | 2020-12-18 | 21.34 | -0.46 | -2.11% | 1 | 3,878 |
| 22.07 | 0.00 | - | 2 | 495 | 2020-12-31 | 24.55 | 0.00 | - | 1 | 277 |
| 25.43 | +2.35 | +10.18% | 92 | 5,794 | 2021-01-15 | 21.46 | -1.64 | -7.10% | 63 | 5,752 |
| 27.01 | +2.61 | +10.70% | 1 | 2,141 | 2021-03-19 | 28.50 | 0.00 | - | 5 | 140 |
| 27.95 | +0.70 | +2.57% | 2 | 111 | 2021-03-31 | 30.49 | 0.00 | - | 1 | 376 |
| 31.00 | +2.47 | +8.66% | 2 | 38 | 2021-06-18 | 27.65 | -3.03 | -9.88% | 17 | 28 |
| 30.46 | 0.00 | - | 71 | 359 | 2021-12-17 | 39.88 | 0.00 | - | 1 | 101 |
© 2020 Verizon Media. Alle Rechte vorbehalten.