Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
28.215,91-303,27(-1,06%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.028,94-583,34(-1,97%)
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:365.00
Calls
19. Januar 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.94 | -5.75 | -36.65% | 253 | 316 | 2021-01-19 | 0.38 | +0.08 | +26.67% | 12,464 | 2,787 |
| 12.05 | -2.74 | -18.53% | 15 | 70 | 2021-01-20 | 0.79 | +0.21 | +36.21% | 3,823 | 14,976 |
| 10.98 | -4.04 | -26.90% | 184 | 755 | 2021-01-22 | 1.37 | +0.34 | +33.01% | 26,477 | 15,352 |
| 12.05 | -3.55 | -22.76% | 9 | 126 | 2021-01-25 | 1.80 | +0.44 | +32.35% | 641 | 5,400 |
| 13.32 | -4.07 | -23.40% | 2 | 90 | 2021-01-27 | 2.39 | +0.57 | +31.32% | 413 | 1,192 |
| 12.64 | -3.31 | -20.75% | 955 | 1,002 | 2021-01-29 | 3.03 | +0.63 | +26.25% | 5,853 | 63,904 |
| 13.40 | -3.22 | -19.37% | 6 | 325 | 2021-02-01 | 3.28 | +0.89 | +37.24% | 171 | 692 |
| 16.92 | 0.00 | - | 4 | 30 | 2021-02-03 | 3.50 | +0.51 | +17.06% | 20 | 133 |
| 14.09 | -4.12 | -22.62% | 9 | 386 | 2021-02-05 | 4.25 | +0.75 | +21.43% | 5,501 | 1,693 |
| 18.96 | 0.00 | - | 10 | 0 | 2021-02-08 | 4.05 | +0.66 | +19.47% | 57 | 367 |
| 15.94 | -2.93 | -15.53% | 20 | 0 | 2021-02-10 | 4.95 | +1.16 | +30.61% | 36 | 0 |
| 15.60 | -3.49 | -18.28% | 3 | 0 | 2021-02-12 | 4.96 | +0.76 | +18.10% | 1,385 | 1,261 |
| 16.57 | -1.88 | -10.19% | 26 | 0 | 2021-02-16 | 5.18 | +0.73 | +16.40% | 106 | 0 |
| - | - | - | - | - | 2021-02-17 | 4.76 | +0.38 | +8.68% | 9 | 60 |
| 16.44 | -2.69 | -14.06% | 293 | 8,153 | 2021-02-19 | 6.20 | +1.16 | +23.02% | 7,152 | 31,446 |
| 17.19 | -3.62 | -17.40% | 4 | 0 | 2021-02-26 | 6.50 | +0.50 | +8.33% | 122 | 0 |
| 19.45 | -2.64 | -11.95% | 403 | 39,184 | 2021-03-19 | 10.01 | +1.96 | +24.35% | 1,520 | 51,467 |
| 21.53 | -2.24 | -9.42% | 8 | 1,283 | 2021-03-31 | 10.98 | +2.10 | +23.65% | 83 | 1,010 |
| 22.93 | -1.76 | -7.13% | 354 | 1,958 | 2021-04-16 | 12.39 | +1.11 | +9.84% | 205 | 2,759 |
| 25.58 | -2.17 | -7.82% | 107 | 1,410 | 2021-05-21 | 15.20 | +1.20 | +8.57% | 57 | 6,828 |
| 27.48 | -2.52 | -8.40% | 6 | 3,401 | 2021-06-18 | 17.53 | +1.44 | +8.95% | 32 | 10,538 |
| 30.00 | 0.00 | - | 5 | 207 | 2021-06-30 | 18.09 | +1.44 | +8.65% | 16 | 484 |
| 31.91 | -2.56 | -7.43% | 2 | 5,896 | 2021-09-17 | 21.59 | 0.00 | - | 2 | 1,305 |
| 35.05 | 0.00 | - | 1 | 25 | 2021-09-30 | 24.15 | +1.21 | +5.27% | 1 | 0 |
| 38.91 | 0.00 | - | 1 | 4,642 | 2021-12-17 | 28.70 | +0.70 | +2.50% | 1 | 3,944 |
| - | - | - | - | - | 2021-12-31 | 29.52 | +2.42 | +8.93% | 21 | 0 |
| 37.43 | -1.59 | -4.07% | 2 | 10,434 | 2022-01-21 | 29.55 | +1.23 | +4.34% | 502 | 5,844 |
| 34.93 | 0.00 | - | - | 0 | 2022-02-18 | 30.21 | 0.00 | - | 1 | 1 |
| 41.10 | 0.00 | - | 3 | 469 | 2022-03-18 | 32.50 | +1.22 | +3.90% | 10 | 6,195 |
| 42.68 | -1.21 | -2.76% | 131 | 152 | 2022-06-17 | 34.88 | 0.00 | - | 1 | 632 |
| 45.82 | 0.00 | - | 11 | 192 | 2022-09-16 | 38.00 | 0.00 | - | 10 | 314 |
| 48.07 | -1.86 | -3.73% | 27 | 3,053 | 2022-12-16 | 41.26 | 0.00 | - | 4 | 786 |
| 50.63 | 0.00 | - | 10 | 404 | 2023-01-20 | 42.47 | 0.00 | - | 5 | 83 |
| 55.24 | -2.24 | -3.90% | 1 | 123 | 2023-12-15 | 53.18 | 0.00 | - | 19 | 131 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
