Deutsche Märkte geschlossen
DAX
12.469,20-137,40(-1,09%)Euro Stoxx 50
3.137,06-22,58(-0,71%)Dow Jones 30
27.173,96+358,56(+1,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
328,73+5,23 (+1,62%)
Börsenschluss: 4:00PM EDT
Strike:323.00
Calls
28. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.35 | +3.03 | +91.27% | 12,939 | 1,956 | 2020-09-28 | 0.39 | -2.07 | -84.15% | 32,587 | 5,114 |
| 7.01 | +2.68 | +61.89% | 3,285 | 3,242 | 2020-09-30 | 1.26 | -2.18 | -63.37% | 9,593 | 5,397 |
| 7.71 | +2.40 | +45.20% | 3,523 | 3,203 | 2020-10-02 | 2.17 | -2.33 | -51.78% | 4,831 | 5,677 |
| 8.45 | +2.69 | +46.70% | 711 | 332 | 2020-10-05 | 2.58 | -2.54 | -49.61% | 1,666 | 547 |
| 8.90 | +2.55 | +40.16% | 608 | 612 | 2020-10-07 | 3.16 | -2.56 | -44.76% | 8,018 | 4,327 |
| 9.22 | +2.29 | +33.04% | 359 | 471 | 2020-10-09 | 3.63 | -2.60 | -41.73% | 619 | 986 |
| 9.95 | +9.95 | - | 39 | 174 | 2020-10-12 | 4.04 | -2.51 | -38.32% | 60 | 135 |
| 10.54 | +3.40 | +47.62% | 129 | 251 | 2020-10-14 | 4.53 | -2.52 | -35.74% | 48 | 578 |
| 10.52 | +2.28 | +27.67% | 3,333 | 10,446 | 2020-10-16 | 4.99 | -2.46 | -33.02% | 5,705 | 8,908 |
| 11.47 | +11.47 | - | 4 | 3 | 2020-10-19 | 5.26 | +5.26 | - | 95 | 52 |
| 11.87 | +2.39 | +25.21% | 250 | 375 | 2020-10-23 | 6.25 | -2.40 | -27.75% | 1,138 | 910 |
| 12.58 | +12.58 | - | 73 | 161 | 2020-10-26 | 6.53 | +6.53 | - | 28 | 315 |
| 13.00 | +2.60 | +25.00% | 86 | 365 | 2020-10-30 | 7.28 | -2.53 | -25.79% | 126 | 1,088 |
| 13.66 | +13.66 | - | 3 | 12 | 2020-11-06 | 9.42 | +9.42 | - | 105 | 29 |
| 17.24 | +2.55 | +17.36% | 216 | 1,794 | 2020-11-20 | 11.52 | -2.33 | -16.82% | 831 | 2,164 |
| 20.54 | +2.59 | +14.43% | 109 | 3,358 | 2020-12-18 | 15.55 | -2.27 | -12.74% | 401 | 3,068 |
| 19.93 | +1.07 | +5.67% | 123 | 1,608 | 2020-12-31 | 17.00 | -2.93 | -14.70% | 4 | 595 |
| 23.04 | +3.06 | +15.32% | 2 | 2,340 | 2021-01-15 | 17.86 | -2.49 | -12.24% | 66 | 2,942 |
| 25.52 | +3.10 | +13.83% | 42 | 649 | 2021-02-19 | 20.73 | -2.07 | -9.08% | 323 | 108 |
| 25.85 | +1.73 | +7.17% | 25 | 1,050 | 2021-03-19 | 22.53 | -1.65 | -6.82% | 1 | 1,051 |
| 24.65 | -0.43 | -1.71% | 2 | 7 | 2021-03-31 | 26.15 | 0.00 | - | 2 | 12 |
| 27.55 | 0.00 | - | 2 | 57 | 2021-06-18 | 30.45 | 0.00 | - | 3 | 42 |
| 27.30 | -2.40 | -8.08% | 1 | 90 | 2021-06-30 | 24.18 | 0.00 | - | 2 | 29 |
| 30.52 | 0.00 | - | 4 | 30 | 2021-09-17 | 33.89 | 0.00 | - | 7 | 104 |
| 33.36 | 0.00 | - | 1 | 178 | 2021-12-17 | 36.94 | 0.00 | - | 24 | 112 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
