Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
380,36-1,97 (-0,52%)
Börsenschluss: 4:00PM EST
379,72 -0,64 (-0,17 %)
Nachbörse: 7:59PM EST
Strike:378.00
Calls
1. März 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.30 | -2.89 | -40.19% | 1,392 | 289 | 2021-03-01 | 2.28 | +0.18 | +8.57% | 30,686 | 17,747 |
| 6.40 | -2.35 | -26.86% | 940 | 268 | 2021-03-03 | 4.08 | +0.55 | +15.58% | 9,669 | 2,450 |
| 7.14 | -2.55 | -26.32% | 334 | 228 | 2021-03-05 | 4.93 | +0.52 | +11.79% | 4,098 | 6,135 |
| 7.64 | -2.50 | -24.65% | 107 | 91 | 2021-03-08 | 5.61 | +0.72 | +14.72% | 397 | 3,493 |
| 9.05 | -1.29 | -12.48% | 273 | 78 | 2021-03-10 | 5.65 | +0.15 | +2.73% | 521 | 772 |
| 8.40 | -2.86 | -25.40% | 317 | 145 | 2021-03-12 | 6.50 | +0.30 | +4.84% | 455 | 1,375 |
| 9.88 | -2.11 | -17.60% | 1,758 | 6,564 | 2021-03-19 | 8.35 | +1.03 | +14.07% | 3,082 | 10,074 |
| 11.92 | -0.90 | -7.02% | 208 | 43 | 2021-03-26 | 8.05 | -1.84 | -18.60% | 147 | 271 |
| 12.81 | -0.97 | -7.04% | 25 | 3,345 | 2021-03-31 | 9.43 | +0.37 | +4.08% | 173 | 1,801 |
| 11.00 | -1.76 | -13.79% | 21 | 73 | 2021-04-01 | 7.88 | -1.85 | -19.01% | 84 | 166 |
| 13.04 | -2.51 | -16.14% | 555 | 3,947 | 2021-04-16 | 11.81 | +0.71 | +6.40% | 790 | 3,647 |
| 17.00 | -2.93 | -14.70% | 259 | 3,479 | 2021-05-21 | 14.93 | -0.53 | -3.43% | 151 | 822 |
| 21.44 | -0.96 | -4.29% | 42 | 1,693 | 2021-06-18 | 18.27 | -0.49 | -2.61% | 75 | 3,283 |
| 22.90 | -0.16 | -0.69% | 9 | 168 | 2021-06-30 | 20.17 | +0.67 | +3.44% | 5 | 1,003 |
| 24.02 | 0.00 | - | 3 | 275 | 2021-07-16 | 17.43 | 0.00 | - | 1 | 317 |
| 25.85 | -2.96 | -10.27% | 185 | 569 | 2021-09-17 | 26.08 | -0.85 | -3.16% | 43 | 1,201 |
| 32.56 | 0.00 | - | 2 | 27 | 2021-09-30 | 23.50 | 0.00 | - | 20 | 77 |
| 40.11 | 0.00 | - | 1 | 255 | 2021-12-17 | 33.39 | +4.14 | +14.15% | 1 | 60 |
| 32.83 | -4.20 | -11.34% | 2 | 4 | 2021-12-31 | 32.50 | 0.00 | - | 1 | 34 |
| 39.50 | 0.00 | - | 3 | 181 | 2022-01-21 | 33.00 | 0.00 | - | 2 | 126 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
