Deutsche Märkte geschlossen
DAX
13.116,25-91,87(-0,70%)Euro Stoxx 50
3.283,69-32,88(-0,99%)Gold
1.957,10+7,20(+0,37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,65-3,85 (-1,15%)
Börsenschluss: 4:00PM EDT
Strike:334.00
Calls
21. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.80 | -2.44 | -75.31% | 61,764 | 2,914 | 2020-09-21 | 3.42 | +1.13 | +49.34% | 15,752 | 2,875 |
| 1.87 | -2.37 | -55.90% | 9,171 | 1,893 | 2020-09-23 | 4.54 | +1.32 | +40.99% | 3,400 | 2,935 |
| 2.70 | -2.30 | -46.00% | 7,147 | 4,875 | 2020-09-25 | 5.70 | +1.73 | +43.58% | 7,725 | 5,057 |
| 2.81 | -2.50 | -47.08% | 1,638 | 870 | 2020-09-28 | - | - | - | - | - |
| 3.76 | -2.33 | -38.26% | 3,062 | 2,309 | 2020-09-30 | - | - | - | - | - |
| 4.30 | -2.33 | -35.14% | 2,293 | 1,791 | 2020-10-02 | 7.13 | +1.24 | +21.05% | 764 | 3,968 |
| - | - | - | - | - | 2020-10-05 | 7.74 | +1.33 | +20.75% | 55 | 152 |
| 4.90 | -2.07 | -29.70% | 69 | 68 | 2020-10-07 | 8.06 | +1.29 | +19.05% | 140 | 187 |
| 5.20 | -2.23 | -30.01% | 1,799 | 680 | 2020-10-09 | - | - | - | - | - |
| 5.77 | -1.66 | -22.34% | 185 | 103 | 2020-10-12 | 8.39 | +0.66 | +8.54% | 159 | 73 |
| 6.00 | -1.35 | -18.37% | 55 | 44 | 2020-10-14 | 9.68 | +0.58 | +6.37% | 19 | 466 |
| 6.48 | -2.43 | -27.27% | 4,734 | 4,542 | 2020-10-16 | 9.19 | +1.36 | +17.37% | 4,967 | 9,718 |
| 7.55 | -2.07 | -21.52% | 190 | 891 | 2020-10-23 | 11.32 | +1.97 | +21.07% | 25 | 105 |
| 8.65 | -1.05 | -10.82% | 299 | 1,161 | 2020-10-30 | 12.14 | +1.56 | +14.74% | 95 | 176 |
| - | - | - | - | - | 2020-11-20 | 15.08 | +1.07 | +7.64% | 232 | 2,451 |
| 15.21 | -1.91 | -11.16% | 708 | 11,180 | 2020-12-18 | - | - | - | - | - |
| 16.93 | -1.06 | -5.89% | 24 | 237 | 2020-12-31 | - | - | - | - | - |
| 17.27 | -1.87 | -9.77% | 612 | 1,836 | 2021-01-15 | 22.68 | +3.60 | +18.87% | 12 | 2,035 |
| - | - | - | - | - | 2021-02-19 | 23.54 | +1.04 | +4.62% | 323 | 193 |
| - | - | - | - | - | 2021-03-19 | 25.36 | +1.05 | +4.32% | 32 | 1,760 |
| 21.03 | -2.38 | -10.17% | 1 | 34 | 2021-03-31 | - | - | - | - | - |
| 26.37 | 0.00 | - | 1 | 12 | 2021-06-30 | 31.99 | +1.21 | +3.93% | 2 | 15 |
| 32.91 | 0.00 | - | 20 | 2,019 | 2021-12-17 | 37.24 | 0.00 | - | 47 | 110 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
