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
379,84 -0,52 (-0,14 %)
Nachbörse: 7:42PM EST
Strike:405.00
Calls
1. März 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 93 | 2,905 | 2021-03-01 | 23.80 | +1.45 | +6.49% | 2 | 11 |
| 0.02 | -0.02 | -50.00% | 334 | 982 | 2021-03-03 | 21.78 | +6.78 | +45.20% | 1 | 43 |
| 0.04 | -0.04 | -50.00% | 2,801 | 4,962 | 2021-03-05 | 24.50 | +3.50 | +16.67% | 2 | 23 |
| 0.06 | -0.06 | -50.00% | 1,650 | 1,599 | 2021-03-08 | 19.55 | -1.40 | -6.68% | 1 | 8 |
| 0.11 | -0.08 | -42.11% | 89 | 995 | 2021-03-10 | 23.00 | +3.84 | +20.04% | 20 | 22 |
| 0.19 | -0.09 | -32.14% | 348 | 2,916 | 2021-03-12 | 22.52 | +2.66 | +13.39% | 1 | 249 |
| 0.20 | -0.15 | -42.86% | 29 | 465 | 2021-03-15 | 18.03 | 0.00 | - | 6 | 8 |
| 0.29 | -0.17 | -36.96% | 210 | 2,844 | 2021-03-17 | 25.05 | +1.55 | +6.60% | 207 | 204 |
| 0.33 | -0.20 | -37.74% | 7,732 | 34,936 | 2021-03-19 | 24.59 | +0.75 | +3.15% | 4,631 | 6,955 |
| 0.48 | -0.12 | -20.00% | 255 | 429 | 2021-03-22 | - | - | - | - | - |
| 0.51 | -0.40 | -43.96% | 7 | 145 | 2021-03-24 | - | - | - | - | - |
| 0.60 | -0.33 | -35.48% | 83 | 278 | 2021-03-26 | 22.95 | 0.00 | - | 1 | 136 |
| 0.68 | -0.48 | -41.38% | 527 | 93,136 | 2021-03-31 | 20.28 | 0.00 | - | 23 | 193 |
| 0.97 | -0.25 | -20.49% | 132 | 2,113 | 2021-04-01 | 26.34 | +9.18 | +53.50% | 1 | 4 |
| 1.66 | -0.77 | -31.69% | 1,869 | 6,627 | 2021-04-16 | 28.16 | +0.78 | +2.85% | 443 | 658 |
| 4.06 | -1.61 | -28.40% | 50 | 5,851 | 2021-05-21 | 28.48 | +3.62 | +14.56% | 217 | 709 |
| 5.96 | -1.66 | -21.78% | 992 | 6,387 | 2021-06-18 | 26.67 | 0.00 | - | 2 | 66 |
| 7.48 | -0.53 | -6.62% | 138 | 543 | 2021-06-30 | 27.29 | 0.00 | - | 2 | 5 |
| 8.75 | -1.11 | -11.26% | 40 | 2,076 | 2021-07-16 | 33.05 | 0.00 | - | 2 | 239 |
| 12.51 | -3.48 | -21.76% | 22 | 3,657 | 2021-09-17 | 36.72 | 0.00 | - | 3 | 47 |
| 15.60 | 0.00 | - | 4 | 41 | 2021-09-30 | 33.72 | 0.00 | - | 1 | 26 |
| 17.12 | -3.83 | -18.28% | 1 | 1,020 | 2021-12-17 | 43.35 | 0.00 | - | 2 | 35 |
| 17.65 | -1.58 | -8.22% | 2 | 1,842 | 2021-12-31 | 42.97 | 0.00 | - | 10 | 10 |
| 17.32 | -2.88 | -14.26% | 5 | 3,581 | 2022-01-21 | 44.23 | 0.00 | - | 1 | 38 |
| 23.65 | 0.00 | - | 1 | 305 | 2022-02-18 | 45.00 | 0.00 | - | 10 | 0 |
| 21.97 | 0.00 | - | 1,504 | 3,510 | 2022-03-18 | 45.22 | 0.00 | - | 3 | 6 |
| 26.10 | 0.00 | - | 1 | 501 | 2022-06-17 | - | - | - | - | - |
| 28.24 | 0.00 | - | 5 | 240 | 2022-09-16 | - | - | - | - | - |
| 30.84 | -2.91 | -8.62% | 10 | 255 | 2022-12-16 | 60.39 | 0.00 | - | 2 | 22 |
| 32.22 | -1.03 | -3.10% | 2 | 316 | 2023-01-20 | 57.06 | 0.00 | - | 2 | 10 |
| 40.00 | -3.38 | -7.79% | 1 | 36 | 2023-12-15 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
