SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:309.00
Calls
6. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.25 | +0.68 | +19.05% | 2,014 | 2,165 | 2020-07-06 | 0.65 | -1.42 | -68.60% | 10,468 | 2,375 |
| 5.34 | +0.94 | +21.36% | 682 | 1,133 | 2020-07-08 | 1.45 | -1.51 | -51.01% | 1,539 | 1,352 |
| 6.08 | +0.96 | +18.75% | 403 | 1,776 | 2020-07-10 | 2.20 | -1.52 | -40.86% | 12,472 | 3,661 |
| 6.17 | +0.51 | +9.01% | 83 | 551 | 2020-07-13 | 2.67 | -1.46 | -35.35% | 226 | 481 |
| 7.07 | +0.71 | +11.16% | 102 | 462 | 2020-07-15 | 3.63 | -1.16 | -24.22% | 191 | 574 |
| 7.78 | +0.96 | +14.08% | 506 | 7,818 | 2020-07-17 | 4.04 | -1.28 | -24.06% | 3,847 | 8,028 |
| 7.77 | +0.55 | +7.62% | 168 | 324 | 2020-07-20 | 4.83 | -0.47 | -8.87% | 32 | 109 |
| 10.02 | +2.49 | +33.07% | 35 | 296 | 2020-07-22 | 4.45 | -1.56 | -25.96% | 23 | 395 |
| 9.95 | +2.00 | +25.16% | 73 | 623 | 2020-07-24 | 5.81 | -0.27 | -4.44% | 111 | 1,668 |
| 9.54 | +1.25 | +15.08% | 7 | 199 | 2020-07-27 | 5.20 | -1.65 | -24.09% | 6 | 377 |
| 10.43 | +1.56 | +17.59% | 16 | 138 | 2020-07-29 | - | - | - | - | - |
| 10.06 | +0.81 | +8.76% | 36 | 623 | 2020-07-31 | 6.54 | -1.19 | -15.39% | 79 | 477 |
| 11.72 | +0.97 | +9.02% | 2 | 17 | 2020-08-07 | 7.80 | -0.86 | -9.93% | 18 | 31 |
| 13.11 | +0.93 | +7.64% | 198 | 7,991 | 2020-08-21 | 9.45 | -1.26 | -11.76% | 1,042 | 4,865 |
| 16.17 | +0.97 | +6.38% | 266 | 7,689 | 2020-09-18 | 13.05 | -1.11 | -7.84% | 117 | 6,295 |
| 17.70 | +1.48 | +9.12% | 247 | 1,165 | 2020-09-30 | 14.20 | -1.22 | -7.91% | 7 | 632 |
| 18.13 | +0.84 | +4.86% | 24 | 1,494 | 2020-10-16 | 15.80 | -0.97 | -5.78% | 281 | 602 |
| 20.49 | 0.00 | - | 15 | 2,434 | 2020-11-20 | 18.59 | -1.68 | -8.29% | 20 | 1,090 |
| 23.53 | +2.75 | +13.23% | 21 | 14,587 | 2020-12-18 | 21.74 | -0.78 | -3.46% | 6 | 11,443 |
| 19.30 | 0.00 | - | 1 | 2,821 | 2020-12-31 | 22.81 | 0.00 | - | 2 | 107 |
| 24.70 | +1.90 | +8.33% | 22 | 1,677 | 2021-01-15 | 21.73 | -1.52 | -6.54% | 96 | 1,701 |
| 23.91 | 0.00 | - | 2 | 3,398 | 2021-03-19 | 27.77 | 0.00 | - | 3 | 280 |
| 22.27 | 0.00 | - | 2 | 97 | 2021-03-31 | 27.65 | 0.00 | - | 2 | 291 |
| 30.78 | +1.59 | +5.45% | 2 | 11 | 2021-06-18 | 31.94 | 0.00 | - | 2 | 9 |
| 29.91 | 0.00 | - | 177 | 6,321 | 2021-12-17 | 56.14 | 0.00 | - | 2 | 184 |
© 2020 Verizon Media. Alle Rechte vorbehalten.