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:333.00
Calls
28. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.38 | +0.17 | +80.95% | 15,203 | 2,512 | 2020-09-28 | 4.65 | -4.84 | -51.00% | 648 | 973 |
| 1.29 | +0.68 | +111.48% | 22,126 | 6,840 | 2020-09-30 | 5.52 | -4.38 | -44.24% | 315 | 4,812 |
| 2.08 | +0.85 | +69.11% | 5,621 | 2,167 | 2020-10-02 | 6.36 | -4.56 | -41.76% | 299 | 2,590 |
| 2.27 | +0.97 | +74.62% | 221 | 1,017 | 2020-10-05 | 6.96 | -1.92 | -21.62% | 90 | 247 |
| 3.00 | +1.09 | +57.07% | 311 | 627 | 2020-10-07 | 7.33 | -2.66 | -26.63% | 72 | 277 |
| 3.47 | +1.12 | +47.66% | 3,553 | 1,527 | 2020-10-09 | 7.84 | -4.94 | -38.65% | 35 | 1,425 |
| 4.28 | +1.80 | +72.58% | 17 | 327 | 2020-10-12 | 7.71 | -0.36 | -4.46% | 4 | 64 |
| 4.30 | +1.43 | +49.83% | 369 | 342 | 2020-10-14 | 10.99 | -1.27 | -10.36% | 2 | 215 |
| 4.78 | +1.48 | +44.85% | 2,422 | 22,667 | 2020-10-16 | 9.10 | -3.33 | -26.79% | 580 | 7,580 |
| 5.10 | +1.69 | +49.56% | 5 | 312 | 2020-10-19 | 12.88 | 0.00 | - | 2 | 115 |
| 5.78 | +2.04 | +54.55% | 15 | 1,411 | 2020-10-21 | 11.67 | 0.00 | - | 16 | 33 |
| 5.92 | +1.57 | +36.09% | 62 | 5,564 | 2020-10-23 | 10.31 | -4.07 | -28.30% | 17,014 | 26,336 |
| 6.50 | +6.50 | - | 18 | 2 | 2020-10-26 | - | - | - | - | - |
| 7.06 | +2.16 | +44.08% | 104 | 628 | 2020-10-30 | 10.95 | -3.94 | -26.46% | 49 | 391 |
| 8.94 | +8.94 | - | 17 | 2 | 2020-11-06 | 13.60 | +13.60 | - | 2 | 5 |
| 11.27 | +2.12 | +23.17% | 378 | 14,734 | 2020-11-20 | 15.38 | -4.12 | -21.13% | 194 | 4,926 |
| 14.68 | +2.28 | +18.39% | 522 | 17,661 | 2020-12-18 | 21.60 | +0.06 | +0.28% | 3 | 3,058 |
| 14.55 | +0.54 | +3.85% | 2 | 830 | 2020-12-31 | 19.98 | 0.00 | - | 4 | 1,479 |
| 16.92 | +3.68 | +27.79% | 52 | 2,308 | 2021-01-15 | 23.58 | -0.69 | -2.84% | 2 | 2,851 |
| 18.44 | +0.95 | +5.43% | 30 | 97 | 2021-02-19 | 22.75 | 0.00 | - | 673 | 823 |
| 18.11 | 0.00 | - | 12 | 915 | 2021-03-19 | 28.98 | 0.00 | - | 2 | 293 |
| 24.75 | 0.00 | - | 1 | 11 | 2021-03-31 | 29.88 | 0.00 | - | 8 | 36 |
| 21.61 | 0.00 | - | 2 | 45 | 2021-06-18 | 29.75 | 0.00 | - | 39 | 56 |
| 27.06 | 0.00 | - | 4 | 12 | 2021-06-30 | 30.05 | 0.00 | - | 2 | 2 |
| 24.06 | 0.00 | - | 1 | 178 | 2021-09-17 | - | - | - | - | - |
| 28.16 | 0.00 | - | 1 | 833 | 2021-12-17 | 38.44 | 0.00 | - | 2 | 1,176 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
