SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:345.00
Calls
10. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | +0.01 | - | 182 | 5,500 | 2020-07-10 | 28.92 | +28.92 | - | 14 | 14 |
| 0.01 | +0.01 | - | 1 | 1,091 | 2020-07-13 | - | - | - | - | - |
| 0.01 | +0.01 | - | 1,263 | 1,550 | 2020-07-15 | 28.71 | +28.71 | - | 10 | 11 |
| 0.01 | +0.01 | - | 27 | 13,145 | 2020-07-17 | 34.27 | +34.27 | - | 4 | 187 |
| 0.02 | +0.02 | - | 4 | 439 | 2020-07-20 | 44.51 | +44.51 | - | 1 | 2 |
| 0.06 | +0.06 | - | 5 | 2,167 | 2020-07-22 | - | - | - | - | - |
| 0.05 | +0.05 | -16.67% | 130 | 959 | 2020-07-24 | 39.40 | +39.40 | - | 5 | 5 |
| 0.08 | +0.08 | -27.27% | 11 | 161 | 2020-07-27 | - | - | - | - | - |
| 0.11 | +0.11 | -15.38% | 53 | 76 | 2020-07-29 | - | - | - | - | - |
| 0.13 | +0.13 | -31.58% | 69 | 841 | 2020-07-31 | 32.66 | +32.66 | - | - | 2 |
| 0.18 | +0.18 | -5.26% | 15 | 39 | 2020-08-03 | 32.33 | +32.33 | - | 42 | 24 |
| 0.20 | +0.20 | -20.00% | 62 | 37 | 2020-08-05 | 29.37 | +29.37 | - | 1 | 4 |
| 0.29 | +0.29 | -12.12% | 27 | 317 | 2020-08-07 | - | - | - | - | - |
| 0.30 | +0.30 | - | 16 | 6 | 2020-08-10 | - | - | - | - | - |
| 0.34 | +0.34 | - | 9 | 1 | 2020-08-12 | - | - | - | - | - |
| 0.47 | +0.47 | -2.08% | 9 | 302 | 2020-08-14 | 29.58 | +29.58 | - | - | 2 |
| 0.65 | +0.65 | -20.73% | 291 | 9,418 | 2020-08-21 | 30.65 | +30.65 | +1.89% | 13 | 55 |
| 0.94 | +0.94 | - | 116 | - | 2020-08-28 | - | - | - | - | - |
| 1.67 | +1.67 | -15.66% | 385 | 6,215 | 2020-09-18 | 31.73 | +31.73 | -22.61% | 2 | 1,122 |
| 2.06 | +2.06 | -11.59% | 49 | 5,006 | 2020-09-30 | 31.80 | +31.80 | - | 1 | 1,361 |
| 2.38 | +2.38 | -20.67% | 45 | 3,837 | 2020-10-16 | 34.50 | +34.50 | -1.71% | 31 | 20 |
| 4.96 | +4.96 | +1.22% | 209 | 2,709 | 2020-11-20 | 42.85 | +42.85 | - | 1 | 1,242 |
| 5.75 | +5.75 | -0.86% | 1 | 6,052 | 2020-12-18 | 37.46 | +37.46 | - | 1 | 480 |
| 6.08 | +6.08 | -3.49% | 4 | 1,097 | 2020-12-31 | 39.08 | +39.08 | +1.22% | 2 | 20 |
| 6.86 | +6.86 | -6.41% | 26 | 5,716 | 2021-01-15 | 40.00 | +40.00 | - | 128 | 2,246 |
| 9.57 | +9.57 | - | 2 | 1,001 | 2021-03-19 | 58.81 | +58.81 | - | 1 | 594 |
| 9.90 | +9.90 | +10.00% | 1 | 313 | 2021-03-31 | 44.89 | +44.89 | - | 1 | 1 |
| 12.00 | +12.00 | -3.30% | 3 | 1,022 | 2021-06-18 | 54.02 | +54.02 | - | 3 | 21 |
| 12.21 | +12.21 | - | - | 1 | 2021-06-30 | - | - | - | - | - |
| 13.83 | +13.83 | -3.96% | 49 | 2,218 | 2021-09-17 | 110.00 | +110.00 | - | 1 | 115 |
| 16.84 | +16.84 | - | 3 | 335 | 2021-12-17 | 76.71 | +76.71 | - | 1 | 625 |
| 16.98 | +16.98 | -2.97% | 18 | 1,457 | 2022-01-21 | 56.10 | +56.10 | - | 1 | 13 |
| 19.03 | +19.03 | - | 1 | 31 | 2022-03-18 | - | - | - | - | - |
| 24.00 | +24.00 | - | 6 | 847 | 2022-12-16 | 63.82 | +63.82 | - | 2 | 15 |
© 2020 Verizon Media. Alle Rechte vorbehalten.