Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.915,29 -56,71 (-0,09%) CMC Crypto 200
1.386,97 -1,19 (-0,09%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Calls
17. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.09 | +9.70 | +35.41% | 8 | 8 | 2024-06-17 | 0.01 | 0.00 | - | 3 | 472 |
| 31.72 | 0.00 | - | 1 | 12 | 2024-06-18 | 0.01 | -0.02 | -66.67% | 25 | 298 |
| 38.55 | +5.94 | +18.22% | 6 | 37 | 2024-06-20 | 0.04 | -0.02 | -33.33% | 93 | 1,028 |
| 37.93 | +5.33 | +16.35% | 1,512 | 27,519 | 2024-06-21 | 0.07 | -0.03 | -30.00% | 15,356 | 68,040 |
| - | - | - | - | - | 2024-06-24 | 0.07 | -0.06 | -46.15% | 732 | 385 |
| 32.51 | +6.43 | +24.65% | 1 | 1 | 2024-06-25 | 0.11 | -0.04 | -26.67% | 143 | 553 |
| - | - | - | - | - | 2024-06-26 | 0.11 | -0.08 | -42.11% | 14 | 65 |
| - | - | - | - | - | 2024-06-27 | 0.18 | -0.06 | -25.00% | 21 | 40 |
| 38.28 | +6.37 | +19.96% | 10 | 2,918 | 2024-06-28 | 0.17 | -0.10 | -37.04% | 9,329 | 22,248 |
| 38.33 | +7.33 | +23.65% | 17 | 514 | 2024-07-05 | 0.30 | -0.19 | -38.78% | 315 | 2,046 |
| 39.20 | +6.60 | +20.25% | 8 | 358 | 2024-07-12 | 0.53 | -0.24 | -31.17% | 430 | 1,549 |
| 38.52 | +4.33 | +12.66% | 171 | 13,503 | 2024-07-19 | 0.77 | -0.32 | -29.36% | 4,382 | 45,368 |
| 34.81 | 0.00 | - | 2 | 2 | 2024-07-26 | 1.06 | -0.31 | -22.63% | 164 | 669 |
| 39.87 | +3.86 | +10.72% | 6 | 805 | 2024-07-31 | 1.27 | -0.37 | -22.56% | 196 | 6,157 |
| 41.38 | +4.57 | +12.42% | 375 | 15 | 2024-08-02 | 1.36 | -0.43 | -24.02% | 621 | 21 |
| 42.38 | +4.13 | +10.80% | 46 | 4,729 | 2024-08-16 | 2.01 | -0.41 | -16.94% | 1,281 | 51,837 |
| 40.38 | 0.00 | - | 51 | 1,210 | 2024-08-30 | 2.62 | -0.58 | -18.13% | 132 | 2,528 |
| 47.62 | +4.98 | +11.68% | 191 | 19,278 | 2024-09-20 | 3.68 | -0.52 | -12.38% | 509 | 42,384 |
| 48.00 | +5.31 | +12.44% | 26 | 1,101 | 2024-09-30 | 4.02 | -0.58 | -12.61% | 68 | 4,350 |
| 49.32 | +4.74 | +10.63% | 68 | 551 | 2024-10-18 | 4.97 | -0.58 | -10.45% | 964 | 6,126 |
| 45.30 | 0.00 | - | 8 | 47 | 2024-10-31 | 5.20 | -0.90 | -14.75% | 38 | 3,748 |
| 53.16 | +6.24 | +13.30% | 4 | 24 | 2024-11-15 | 6.36 | -0.83 | -11.54% | 484 | 3,161 |
| 54.64 | +6.43 | +13.34% | 2 | 784 | 2024-11-29 | 6.91 | -1.22 | -15.01% | 30 | 349 |
| 55.92 | +3.42 | +6.51% | 317 | 9,886 | 2024-12-20 | 7.78 | -0.85 | -9.85% | 2,136 | 10,390 |
| 57.50 | +6.18 | +12.04% | 61 | 246 | 2024-12-31 | 8.16 | -1.21 | -12.91% | 15 | 489 |
| 59.13 | +5.41 | +10.07% | 21 | 11,959 | 2025-01-17 | 9.05 | -0.83 | -8.40% | 218 | 8,617 |
| 49.08 | 0.00 | - | 2 | 11 | 2025-01-31 | 10.58 | 0.00 | - | 2 | 36 |
| 62.61 | +2.38 | +3.95% | 25 | 1,917 | 2025-03-21 | 11.24 | -1.10 | -8.91% | 7 | 3,934 |
| 65.70 | +10.09 | +18.14% | 1 | 46 | 2025-03-31 | 11.77 | -0.21 | -1.75% | 2 | 25 |
| 73.34 | +5.84 | +8.65% | 52 | 4,586 | 2025-06-20 | 14.50 | -0.58 | -3.85% | 49 | 3,106 |
| 73.60 | 0.00 | - | 7 | 234 | 2025-09-19 | 17.90 | -0.52 | -2.82% | 15 | 87 |
| 85.95 | +2.88 | +3.47% | 1 | 1,322 | 2025-12-19 | 20.10 | -1.83 | -8.34% | 2 | 917 |
| 82.14 | 0.00 | - | 1 | 346 | 2026-01-16 | 21.54 | -1.09 | -4.82% | 4 | 449 |
| - | - | - | - | - | 2026-06-18 | 28.92 | 0.00 | - | - | 34 |
| 106.83 | +4.26 | +4.15% | 5 | 1,459 | 2026-12-18 | 28.17 | -1.64 | -5.50% | 4 | 1,066 |
