SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:332.00
Calls
13. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.13 | -92.86% | 22 | 1,464 | 2020-07-13 | 15.06 | -8.45 | -35.94% | 31 | 10 |
| 0.03 | -0.13 | -81.25% | 676 | 508 | 2020-07-15 | - | - | - | - | - |
| 0.13 | -0.08 | -38.10% | 1,284 | 13,641 | 2020-07-17 | 17.45 | -14.42 | -45.25% | 23 | 720 |
| 0.22 | -0.05 | -18.52% | 49 | 726 | 2020-07-20 | 18.01 | -4.47 | -19.88% | 2 | 5 |
| 0.33 | +0.02 | +6.45% | 27 | 1,335 | 2020-07-22 | 16.52 | +16.52 | - | - | 1 |
| 0.58 | +0.21 | +56.76% | 280 | 2,374 | 2020-07-24 | 16.84 | -5.76 | -25.49% | 4 | 173 |
| 0.63 | +0.63 | +3,150.00% | 20 | 36 | 2020-07-27 | 18.23 | +18.23 | +5.38% | 8 | 10 |
| 0.75 | +0.75 | +1,071.43% | 129 | 490 | 2020-07-29 | 17.14 | +17.14 | - | - | 1 |
| 1.16 | +0.59 | +103.51% | 741 | 1,274 | 2020-07-31 | 15.69 | -12.50 | -44.34% | 12 | 9 |
| 0.98 | +0.98 | -1.01% | 3 | 390 | 2020-08-03 | 17.70 | +17.70 | - | - | - |
| 1.55 | +1.55 | +861.11% | 11 | 5 | 2020-08-05 | - | - | - | - | - |
| 1.81 | +1.81 | +513.89% | 423 | 123 | 2020-08-07 | - | - | - | - | - |
| 1.80 | +1.80 | +2,000.00% | 6 | 417 | 2020-08-10 | - | - | - | - | - |
| - | - | - | - | - | 2020-08-12 | 18.56 | +18.56 | - | - | - |
| 2.50 | +2.50 | +1,000.00% | 32 | 39 | 2020-08-14 | 18.58 | +18.58 | +1.59% | 2 | 1 |
| 3.16 | +1.64 | +107.89% | 1,006 | 6,898 | 2020-08-21 | 17.70 | -12.06 | -40.52% | 31 | 0 |
| 5.57 | +2.66 | +91.41% | 1,173 | 6,610 | 2020-09-18 | 34.25 | 0.00 | - | 1 | 876 |
| 6.09 | +1.59 | +35.33% | 233 | 1,932 | 2020-09-30 | 22.94 | -10.37 | -31.13% | 1 | 370 |
| 7.52 | +3.08 | +69.37% | 60 | 4,936 | 2020-10-16 | 33.05 | 0.00 | - | 7 | 122 |
| 9.66 | -0.92 | -8.70% | 5 | 793 | 2020-11-20 | 27.25 | -6.12 | -18.34% | 2 | 57 |
| 11.52 | +3.71 | +47.50% | 3 | 4,397 | 2020-12-18 | 30.08 | +0.48 | +1.62% | 10 | 695 |
| 10.03 | -1.48 | -12.86% | 8 | 0 | 2020-12-31 | 35.40 | 0.00 | - | 2 | 39 |
| 13.84 | +4.01 | +40.79% | 53 | 1,577 | 2021-01-15 | 33.78 | -5.01 | -12.92% | 2 | 684 |
| 14.94 | +2.82 | +23.27% | 1 | 0 | 2021-03-19 | 39.89 | 0.00 | - | 6 | 72 |
| 11.10 | 0.00 | - | - | 250 | 2021-03-31 | - | - | - | - | - |
| 15.86 | +0.93 | +6.23% | 18 | 30 | 2021-06-18 | - | - | - | - | - |
| 22.99 | -0.97 | -4.05% | 2 | 164 | 2021-12-17 | 53.78 | 0.00 | - | 151 | 286 |
© 2020 Verizon Media. Alle Rechte vorbehalten.