Deutsche Märkte geschlossen
DAX
13.335,68+49,11(+0,37%)Euro Stoxx 50
3.527,79+16,85(+0,48%)Dow Jones 30
29.910,37+37,90(+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
363,71+1,05 (+0,29%)
Börsenschluss: 1:00PM EST
Strike:325.00
Calls
30. November 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.15 | +0.77 | +2.06% | 2 | 279 | 2020-11-30 | 0.01 | 0.00 | - | 217 | 8,871 |
| 37.89 | 0.00 | - | 2 | 21 | 2020-12-02 | 0.02 | -0.02 | -50.00% | 18 | 597 |
| 38.73 | +1.18 | +3.14% | 25 | 176 | 2020-12-04 | 0.06 | -0.03 | -33.33% | 1,104 | 2,659 |
| 35.94 | 0.00 | - | 1 | 7 | 2020-12-07 | 0.12 | -0.01 | -7.69% | 40 | 457 |
| 32.27 | 0.00 | - | - | 1 | 2020-12-09 | 0.18 | -0.06 | -25.00% | 188 | 192 |
| 39.31 | +0.33 | +0.85% | 11 | 36 | 2020-12-11 | 0.31 | -0.05 | -13.89% | 59 | 1,004 |
| 38.73 | 0.00 | - | 3 | 5 | 2020-12-14 | 0.35 | -0.13 | -27.08% | 8 | 1,445 |
| 32.44 | 0.00 | - | 1 | 2 | 2020-12-16 | 0.52 | -0.12 | -18.75% | 162 | 658 |
| 38.62 | -0.23 | -0.59% | 59 | 32,036 | 2020-12-18 | 0.72 | -0.16 | -18.18% | 910 | 61,582 |
| - | - | - | - | - | 2020-12-21 | 0.82 | -0.19 | -18.81% | 79 | 815 |
| - | - | - | - | - | 2020-12-23 | 1.03 | -0.09 | -8.04% | 24 | 111 |
| 38.85 | 0.00 | - | 3 | 20 | 2020-12-24 | 0.96 | -0.22 | -18.64% | 52 | 1,404 |
| - | - | - | - | - | 2020-12-28 | 1.09 | -0.41 | -27.33% | 50 | 56 |
| 38.87 | +0.48 | +1.25% | 2 | 2,496 | 2020-12-31 | 1.28 | -0.26 | -16.88% | 411 | 4,389 |
| 39.92 | +0.18 | +0.45% | 3 | 32,783 | 2021-01-15 | 2.39 | -0.21 | -8.08% | 817 | 28,671 |
| 42.05 | 0.00 | - | 6 | 1,415 | 2021-02-19 | 4.81 | -0.14 | -2.83% | 105 | 4,123 |
| 43.92 | +0.11 | +0.25% | 80 | 5,451 | 2021-03-19 | 6.76 | -0.16 | -2.31% | 36 | 5,611 |
| 44.90 | +0.96 | +2.18% | 1 | 718 | 2021-03-31 | 7.39 | -0.60 | -7.51% | 77 | 304 |
| 44.94 | +0.03 | +0.07% | 21 | 126 | 2021-04-16 | 8.92 | 0.00 | - | 1 | 12,233 |
| 46.88 | +0.58 | +1.25% | 2 | 47 | 2021-05-21 | 10.94 | 0.00 | - | 3 | 1,118 |
| 48.02 | +3.82 | +8.64% | 14 | 5,644 | 2021-06-18 | 12.02 | -0.16 | -1.31% | 24 | 5,597 |
| 44.60 | 0.00 | - | 1 | 140 | 2021-06-30 | 12.33 | -2.44 | -16.52% | 12 | 109 |
| 51.26 | 0.00 | - | 3 | 1,569 | 2021-09-17 | 16.20 | -0.30 | -1.82% | 6 | 2,032 |
| 50.30 | 0.00 | - | 1 | 7 | 2021-09-30 | 19.32 | 0.00 | - | 10 | 11 |
| 54.15 | +0.59 | +1.10% | 1 | 3,925 | 2021-12-17 | 20.15 | 0.00 | - | 72 | 849 |
| 55.76 | +1.21 | +2.22% | 1 | 1,064 | 2022-01-21 | 20.90 | -0.60 | -2.79% | 10 | 12,901 |
| 55.66 | 0.00 | - | 71 | 601 | 2022-03-18 | 23.95 | 0.00 | - | 1 | 618 |
| 53.90 | 0.00 | - | 2 | 265 | 2022-06-17 | 27.60 | 0.00 | - | 72 | 278 |
| 61.24 | 0.00 | - | 1 | 308 | 2022-09-16 | 29.40 | 0.00 | - | 1 | 56 |
| 63.75 | +0.86 | +1.37% | 1 | 7,297 | 2022-12-16 | 30.99 | 0.00 | - | 1 | 832 |
| 63.00 | 0.00 | - | 1 | 156 | 2023-01-20 | 35.00 | 0.00 | - | 1 | 71 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
