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:324.00
Calls
28. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.32 | +2.63 | +97.77% | 18,265 | 2,381 | 2020-09-28 | 0.52 | -2.45 | -82.49% | 33,333 | 2,938 |
| 6.32 | +2.60 | +69.89% | 4,331 | 3,610 | 2020-09-30 | 1.53 | -2.36 | -60.67% | 20,344 | 4,123 |
| 7.05 | +2.30 | +48.42% | 4,248 | 1,929 | 2020-10-02 | 2.42 | -2.52 | -51.01% | 11,543 | 4,616 |
| 7.61 | +2.37 | +45.23% | 752 | 729 | 2020-10-05 | 2.90 | -2.55 | -46.79% | 435 | 557 |
| 8.09 | +2.39 | +41.93% | 223 | 357 | 2020-10-07 | 3.35 | -2.70 | -44.63% | 351 | 675 |
| 8.47 | +2.18 | +34.66% | 622 | 703 | 2020-10-09 | 3.95 | -2.54 | -39.14% | 3,697 | 2,179 |
| 9.13 | +2.48 | +37.29% | 93 | 292 | 2020-10-12 | 4.87 | -2.19 | -31.02% | 112 | 626 |
| 9.39 | +2.31 | +32.63% | 331 | 398 | 2020-10-14 | 5.00 | -3.35 | -40.12% | 21 | 285 |
| 10.14 | +2.41 | +31.18% | 2,839 | 4,822 | 2020-10-16 | 5.39 | -2.51 | -31.77% | 3,960 | 10,961 |
| 9.38 | +9.38 | - | 14 | 42 | 2020-10-19 | 5.57 | +5.57 | - | 119 | 125 |
| 9.81 | +9.81 | - | 15 | 12 | 2020-10-21 | 6.00 | +6.00 | - | 87 | 7 |
| 11.06 | +2.18 | +24.55% | 97 | 465 | 2020-10-23 | 6.52 | -2.48 | -27.56% | 123 | 1,314 |
| 11.60 | +11.60 | - | 30 | 90 | 2020-10-26 | 6.65 | +6.65 | - | 72 | 261 |
| 11.00 | +11.00 | - | - | 4 | 2020-10-28 | 9.76 | +9.76 | - | 25 | 25 |
| 12.55 | +2.66 | +26.90% | 65 | 434 | 2020-10-30 | 7.61 | -2.49 | -24.65% | 111 | 1,750 |
| 14.29 | +14.29 | - | 29 | 16 | 2020-11-06 | 10.51 | +10.51 | - | 64 | 72 |
| 16.68 | +2.55 | +18.05% | 275 | 1,833 | 2020-11-20 | 11.79 | -2.49 | -17.44% | 979 | 3,999 |
| 20.04 | +2.76 | +15.97% | 168 | 3,777 | 2020-12-18 | 15.81 | -2.54 | -13.84% | 144 | 2,511 |
| 20.85 | +2.49 | +13.56% | 595 | 1,677 | 2020-12-31 | 16.91 | -1.32 | -7.24% | 11 | 818 |
| 22.46 | +3.10 | +16.01% | 56 | 2,072 | 2021-01-15 | 18.25 | -2.48 | -11.96% | 47 | 2,580 |
| 21.40 | -0.42 | -1.92% | 2 | 740 | 2021-02-19 | 21.10 | -1.65 | -7.25% | 13 | 90 |
| 23.33 | 0.00 | - | 4 | 720 | 2021-03-19 | 22.91 | -2.49 | -9.80% | 34 | 7,980 |
| 24.66 | +1.08 | +4.58% | 40 | 82 | 2021-03-31 | 23.77 | -2.06 | -7.98% | 65 | 98 |
| 27.98 | +1.30 | +4.87% | 4 | 199 | 2021-06-18 | 28.00 | -1.70 | -5.72% | 2 | 181 |
| 31.00 | 0.00 | - | 1 | 29 | 2021-06-30 | 22.58 | 0.00 | - | 6 | 7 |
| 30.88 | +30.88 | - | 7 | 2 | 2021-09-17 | 34.91 | +34.91 | - | - | 4 |
| 32.42 | 0.00 | - | 6 | 1,328 | 2021-12-17 | 36.68 | 0.00 | - | 2 | 102 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
