Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
38.150,50 -78,61 (-0,21%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.730,04 +183,03 (+0,32%) CMC Crypto 200
1.259,06 -53,57 (-4,08%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.60 | 0.00 | - | 1 | 3 | 175.00 | - | - | - | - | - |
| 207.40 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
| 203.10 | 0.00 | - | 1 | 7 | 185.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 1 | 4 | 190.00 | - | - | - | - | - |
| 226.80 | 0.00 | - | - | 0 | 200.00 | - | - | - | - | - |
| 217.60 | 0.00 | - | - | 1 | 210.00 | - | - | - | - | - |
| 207.40 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 197.50 | 0.00 | - | - | 1 | 230.00 | 0.15 | 0.00 | - | 1 | 2 |
| 188.30 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| 178.00 | 0.00 | - | - | 1 | 250.00 | 0.33 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 2.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 290.00 | 0.20 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 300.00 | 0.20 | 0.00 | - | 43 | 56 |
| 80.25 | 0.00 | - | 1 | 0 | 310.00 | 1.20 | 0.00 | - | 10 | 7 |
| - | - | - | - | - | 320.00 | 0.10 | 0.00 | - | 50 | 140 |
| 107.62 | 0.00 | - | 3 | 8 | 330.00 | 0.16 | 0.00 | - | 1 | 70 |
| 87.00 | 0.00 | - | 21 | 9 | 340.00 | 0.45 | 0.00 | - | 296 | 325 |
| - | - | - | - | - | 345.00 | 0.15 | 0.00 | - | 16 | 107 |
| 95.90 | 0.00 | - | 7 | 7 | 350.00 | 0.10 | 0.00 | - | 1 | 2,006 |
| 79.99 | 0.00 | - | 7 | 7 | 360.00 | 0.80 | 0.00 | - | 1 | 58 |
| 65.10 | 0.00 | - | 1 | 15 | 370.00 | 0.15 | 0.00 | - | 1 | 227 |
| - | - | - | - | - | 375.00 | 0.39 | 0.00 | - | 1 | 1 |
| 35.00 | 0.00 | - | 7 | 9 | 380.00 | 0.05 | -0.21 | -80.77% | 3 | 112 |
| - | - | - | - | - | 385.00 | 0.09 | -0.52 | -85.25% | 12 | 10 |
| 43.05 | +15.55 | +56.55% | 1 | 16 | 390.00 | 0.13 | -0.67 | -83.75% | 21 | 183 |
| - | - | - | - | - | 395.00 | 0.16 | -0.73 | -82.02% | 1 | 237 |
| 25.00 | 0.00 | - | 2 | 254 | 400.00 | 0.13 | -0.37 | -74.00% | 23 | 1,084 |
| - | - | - | - | - | 402.50 | 0.60 | 0.00 | - | - | 5 |
| 17.80 | 0.00 | - | - | 1 | 405.00 | 0.35 | -2.15 | -86.00% | 15 | 17 |
| 14.90 | 0.00 | - | - | 6 | 407.50 | 0.37 | -2.38 | -86.55% | 10 | 23 |
| 15.70 | 0.00 | - | 75 | 270 | 410.00 | 0.19 | -1.06 | -84.80% | 1 | 2,527 |
| - | - | - | - | - | 412.50 | 0.55 | -3.65 | -86.90% | 9 | 28 |
| 12.50 | 0.00 | - | 20 | 32 | 415.00 | 0.72 | -5.68 | -88.75% | 2 | 65 |
| 6.00 | 0.00 | - | 14 | 47 | 417.50 | 7.20 | 0.00 | - | 9 | 24 |
| 11.50 | +2.75 | +31.43% | 1 | 297 | 420.00 | 1.10 | -7.08 | -86.55% | 3 | 2,185 |
| 8.60 | 0.00 | - | - | 15 | 422.50 | 1.20 | -8.20 | -87.23% | 5 | 5 |
| 7.25 | +1.45 | +25.00% | 77 | 122 | 425.00 | 1.25 | -4.75 | -79.17% | 1 | 9 |
| 7.32 | +2.62 | +55.74% | 11 | 67 | 427.50 | 2.53 | -4.87 | -65.81% | 1 | 15 |
| 4.80 | +2.17 | +82.51% | 14 | 357 | 430.00 | 2.65 | -12.10 | -82.03% | 5 | 465 |
| 3.90 | +0.90 | +30.00% | 28 | 18 | 432.50 | 3.70 | -2.00 | -35.09% | 7 | 1 |
| 2.67 | +2.09 | +360.34% | 21 | 13 | 435.00 | - | - | - | - | - |
| 1.00 | +0.35 | +53.85% | 4 | 279 | 440.00 | 28.00 | 0.00 | - | 70 | 147 |
| 0.25 | -0.16 | -39.02% | 6 | 13 | 445.00 | - | - | - | - | - |
| 0.20 | -0.11 | -35.48% | 2 | 371 | 450.00 | 29.40 | 0.00 | - | 15 | 42 |
| 0.15 | -0.29 | -65.91% | 18 | 23 | 455.00 | - | - | - | - | - |
| 0.64 | +0.54 | +540.00% | 1 | 191 | 460.00 | 44.70 | 0.00 | - | 2 | 0 |
| 0.15 | -0.30 | -66.67% | 5 | 131 | 470.00 | 54.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 475.00 | 55.90 | 0.00 | - | - | 0 |
| 0.05 | -0.25 | -83.33% | 4 | 170 | 480.00 | 67.49 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 2 | 157 | 490.00 | 77.52 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 17 | 495.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 171 | 500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 7 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 333 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 285 | 285 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 540.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 550.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 2 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 429 | 580.00 | - | - | - | - | - |
