Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
28.230,73-288,45(-1,01%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.019,16-593,11(-2,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
375,70-2,76 (-0,73%)
Börsenschluss: 4:00PM EST
Strike:345.00
Calls
19. Januar 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.12 | -1.87 | -5.50% | 2 | 10 | 2021-01-19 | 0.07 | -0.01 | -12.50% | 437 | 668 |
| 29.99 | 0.00 | - | 4 | 3 | 2021-01-20 | 0.12 | +0.03 | +33.33% | 237 | 657 |
| 32.30 | -1.66 | -4.89% | 2 | 500 | 2021-01-22 | 0.23 | -0.04 | -14.81% | 850 | 17,142 |
| 35.54 | 0.00 | - | 5 | 21 | 2021-01-25 | 0.31 | +0.03 | +10.71% | 158 | 815 |
| 32.64 | +0.79 | +2.48% | 2 | 2 | 2021-01-27 | 0.53 | -0.04 | -7.02% | 919 | 774 |
| 32.77 | -3.78 | -10.34% | 2 | 71 | 2021-01-29 | 0.84 | +0.03 | +3.70% | 16,281 | 66,290 |
| - | - | - | - | - | 2021-02-01 | 0.92 | +0.14 | +17.95% | 42 | 790 |
| 35.98 | 0.00 | - | 20 | 27 | 2021-02-03 | 1.24 | +0.29 | +30.53% | 394 | 1,082 |
| 32.85 | +1.64 | +5.25% | 1 | 4 | 2021-02-05 | 1.50 | +0.15 | +11.11% | 301 | 697 |
| 29.36 | 0.00 | - | - | 0 | 2021-02-08 | 1.63 | +0.30 | +22.56% | 400 | 811 |
| - | - | - | - | - | 2021-02-10 | 2.02 | +0.36 | +21.69% | 8 | 0 |
| 33.01 | -2.09 | -5.95% | 1 | 0 | 2021-02-12 | 1.99 | +0.22 | +12.43% | 770 | 801 |
| - | - | - | - | - | 2021-02-16 | 2.31 | +0.22 | +10.53% | 333 | 0 |
| - | - | - | - | - | 2021-02-17 | 1.77 | -0.14 | -7.33% | 3 | 5 |
| 33.40 | -3.17 | -8.67% | 15 | 1,945 | 2021-02-19 | 2.90 | +0.59 | +25.54% | 2,776 | 25,476 |
| - | - | - | - | - | 2021-02-26 | 3.40 | +0.43 | +14.48% | 349 | 0 |
| 35.50 | -4.34 | -10.89% | 31 | 17,287 | 2021-03-19 | 5.81 | +0.76 | +15.05% | 1,311 | 24,671 |
| 40.54 | 0.00 | - | 4 | 644 | 2021-03-31 | 6.59 | +0.55 | +9.11% | 86 | 1,643 |
| 38.78 | -1.43 | -3.56% | 3 | 1,420 | 2021-04-16 | 7.95 | +0.67 | +9.20% | 286 | 3,134 |
| 40.83 | -2.50 | -5.77% | 6 | 108 | 2021-05-21 | 10.46 | +1.03 | +10.92% | 25 | 1,368 |
| 42.86 | -3.13 | -6.81% | 141 | 2,879 | 2021-06-18 | 13.00 | +1.30 | +11.11% | 140 | 2,524 |
| 42.85 | -1.37 | -3.10% | 3 | 78 | 2021-06-30 | 13.10 | +1.22 | +10.27% | 216 | 283 |
| 49.64 | 0.00 | - | 5 | 4,827 | 2021-09-17 | 17.85 | +0.95 | +5.62% | 8 | 1,165 |
| 43.98 | 0.00 | - | 10 | 43 | 2021-09-30 | 16.66 | 0.00 | - | 11 | 41 |
| 50.77 | -0.97 | -1.87% | 1 | 435 | 2021-12-17 | 20.88 | 0.00 | - | 5 | 878 |
| - | - | - | - | - | 2021-12-31 | 21.00 | 0.00 | - | 50 | 0 |
| 53.10 | 0.00 | - | 1 | 3,692 | 2022-01-21 | 23.12 | +0.44 | +1.94% | 681 | 8,928 |
| 54.40 | 0.00 | - | 10 | 231 | 2022-03-18 | 24.42 | 0.00 | - | 4 | 391 |
| 55.96 | +3.66 | +7.00% | 115 | 660 | 2022-06-17 | 29.21 | 0.00 | - | 10 | 592 |
| 52.32 | 0.00 | - | 1 | 166 | 2022-09-16 | 33.00 | -6.90 | -17.29% | 1 | 286 |
| 62.02 | 0.00 | - | 2 | 1,901 | 2022-12-16 | 36.21 | +1.39 | +3.99% | 5 | 342 |
| 61.84 | 0.00 | - | 2 | 88 | 2023-01-20 | 37.30 | -0.13 | -0.35% | 1 | 201 |
| 67.93 | 0.00 | - | 1 | 3 | 2023-12-15 | 48.00 | 0.00 | - | 1 | 14 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
