Deutsche Märkte geschlossen
Nikkei 225
23.511,62+307,00(+1,32%)Dow Jones 30
27.611,13+437,17(+1,61%)BTC-EUR
9.321,38+56,82(+0,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
333,79+5,06 (+1,54%)
Ab 3:36PM EDT. Markt geöffnet.
Strike:345.00
Calls
28. September 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 67 | 3,708 | 2020-09-28 | 10.28 | -6.09 | -37.20% | 64 | 205 |
| 0.09 | +0.04 | +80.00% | 3,085 | 15,221 | 2020-09-30 | 10.57 | -5.95 | -36.02% | 82 | 4,533 |
| 0.36 | +0.22 | +157.14% | 3,500 | 4,858 | 2020-10-02 | 10.82 | -5.55 | -33.90% | 326 | 1,287 |
| 0.55 | +0.34 | +161.90% | 1,123 | 1,788 | 2020-10-05 | 12.24 | -3.85 | -23.93% | 7 | 178 |
| 0.89 | +0.59 | +196.67% | 1,463 | 906 | 2020-10-07 | 11.27 | -5.10 | -31.15% | 5 | 142 |
| 1.27 | +0.82 | +182.22% | 1,536 | 2,553 | 2020-10-09 | 11.51 | -5.04 | -30.45% | 31 | 707 |
| 1.41 | +0.83 | +143.10% | 406 | 510 | 2020-10-12 | 22.86 | 0.00 | - | 5 | 48 |
| 1.84 | +1.08 | +142.11% | 130 | 648 | 2020-10-14 | 20.54 | 0.00 | - | 2 | 62 |
| 2.21 | +1.24 | +127.84% | 3,492 | 78,318 | 2020-10-16 | 12.78 | -4.50 | -26.04% | 271 | 40,821 |
| 2.40 | +1.28 | +114.29% | 86 | 140 | 2020-10-19 | 12.70 | -8.60 | -40.38% | 13 | 46 |
| 2.64 | +1.32 | +100.00% | 537 | 709 | 2020-10-21 | 13.29 | -3.71 | -21.82% | 1 | 2 |
| 3.15 | +1.59 | +101.92% | 558 | 2,340 | 2020-10-23 | 13.68 | -10.27 | -42.88% | 54 | 344 |
| 3.37 | +1.96 | +139.01% | 40 | 64 | 2020-10-26 | - | - | - | - | - |
| 3.56 | +1.71 | +92.43% | 93 | 127 | 2020-10-28 | - | - | - | - | - |
| 3.90 | +1.65 | +73.33% | 414 | 989 | 2020-10-30 | 15.36 | -3.06 | -16.61% | 8 | 141 |
| 4.22 | +1.57 | +59.25% | 218 | 21 | 2020-11-02 | - | - | - | - | - |
| 6.06 | +2.18 | +56.19% | 44 | 105 | 2020-11-06 | 16.46 | -5.93 | -26.49% | 20 | 14 |
| 7.97 | +2.38 | +42.58% | 639 | 14,468 | 2020-11-20 | 18.45 | -3.30 | -15.17% | 176 | 7,220 |
| 11.29 | +2.37 | +26.57% | 170 | 43,450 | 2020-12-18 | 23.11 | -4.86 | -17.38% | 2 | 15,786 |
| 11.50 | +2.10 | +22.34% | 7 | 2,523 | 2020-12-31 | 24.31 | -4.88 | -16.72% | 1 | 360 |
| 13.31 | +3.05 | +29.73% | 277 | 12,947 | 2021-01-15 | 24.40 | -3.29 | -11.88% | 63 | 4,183 |
| 14.85 | +2.59 | +21.13% | 28 | 164 | 2021-02-19 | 26.84 | -2.79 | -9.42% | 56 | 149 |
| 16.95 | +4.25 | +33.46% | 9 | 6,635 | 2021-03-19 | 29.38 | -2.61 | -8.16% | 1 | 1,532 |
| 16.38 | +4.23 | +34.81% | 52 | 553 | 2021-03-31 | 33.98 | 0.00 | - | 1 | 15 |
| 21.19 | +3.05 | +16.81% | 1,757 | 1,584 | 2021-06-18 | 32.58 | 0.00 | - | 4 | 1,148 |
| 21.20 | +3.10 | +17.13% | 5 | 17 | 2021-06-30 | 41.10 | 0.00 | - | 4 | 22 |
| 23.97 | +4.09 | +20.57% | 1 | 2,907 | 2021-09-17 | 41.93 | 0.00 | - | 2 | 384 |
| 26.25 | +4.77 | +22.21% | 1 | 473 | 2021-12-17 | 48.97 | 0.00 | - | 8 | 625 |
| 27.00 | +3.00 | +12.50% | 2 | 1,000 | 2022-01-21 | 42.75 | 0.00 | - | 200 | 956 |
| 26.20 | 0.00 | - | 2 | 52 | 2022-03-18 | 41.95 | 0.00 | - | 11 | 14 |
| 31.14 | +4.51 | +16.94% | 1 | 93 | 2022-06-17 | 50.03 | 0.00 | - | 2 | 2 |
| 31.40 | 0.00 | - | 5 | 12 | 2022-09-16 | 55.54 | 0.00 | - | 1 | 31 |
| 35.50 | +5.82 | +19.61% | 5 | 1,118 | 2022-12-16 | 58.00 | 0.00 | - | 1 | 301 |
| 35.99 | +3.47 | +10.67% | 3 | 15 | 2023-01-20 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
