Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.238,66 +144,08 (+0,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Calls
9. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.58 | -8.33 | -76.35% | 37,270 | 348 | 2024-09-09 | 2.55 | +1.73 | +210.98% | 97,469 | 5,889 |
| 3.63 | -7.78 | -68.19% | 6,835 | 179 | 2024-09-10 | 3.53 | +2.40 | +212.39% | 27,929 | 9,130 |
| 4.57 | -6.18 | -57.49% | 3,972 | 28 | 2024-09-11 | 4.57 | +2.97 | +185.63% | 8,019 | 7,686 |
| 5.43 | -7.84 | -59.08% | 1,921 | 492 | 2024-09-12 | 5.09 | +3.14 | +161.03% | 2,638 | 805 |
| 6.13 | -6.29 | -50.64% | 5,454 | 990 | 2024-09-13 | 5.73 | +3.48 | +154.67% | 29,379 | 12,952 |
| 8.36 | -6.14 | -42.34% | 8,046 | 18,836 | 2024-09-20 | 8.42 | +4.17 | +98.12% | 44,563 | 89,701 |
| 9.43 | -5.71 | -37.71% | 643 | 399 | 2024-09-27 | 9.82 | +4.41 | +81.52% | 4,780 | 18,165 |
| 9.77 | -6.12 | -38.51% | 967 | 10,549 | 2024-09-30 | 9.94 | +4.27 | +75.31% | 18,013 | 33,877 |
| 11.04 | -5.96 | -35.06% | 684 | 89 | 2024-10-04 | 10.86 | +4.36 | +67.08% | 3,539 | 1,406 |
| 12.62 | -5.24 | -29.34% | 332 | 16 | 2024-10-11 | 11.86 | +4.57 | +62.69% | 372 | 798 |
| 13.75 | -5.30 | -27.82% | 3,344 | 4,844 | 2024-10-18 | 12.37 | +4.33 | +53.86% | 32,947 | 59,237 |
| 16.00 | -5.22 | -24.60% | 396 | 1,703 | 2024-10-31 | 13.69 | +4.44 | +48.00% | 2,378 | 9,785 |
| 19.23 | -6.11 | -24.11% | 447 | 4,395 | 2024-11-15 | 15.81 | +4.56 | +40.53% | 2,049 | 11,466 |
| 21.15 | -7.75 | -26.82% | 129 | 674 | 2024-11-29 | 16.73 | +4.53 | +37.13% | 1,185 | 3,943 |
| 23.60 | -5.84 | -19.84% | 119 | 13,216 | 2024-12-20 | 18.14 | +4.43 | +32.31% | 2,419 | 48,629 |
| 24.17 | -6.23 | -20.49% | 1,477 | 1,847 | 2024-12-31 | 18.85 | +4.04 | +27.28% | 530 | 6,887 |
| 26.04 | -6.08 | -18.93% | 406 | 9,788 | 2025-01-17 | 19.98 | +4.37 | +27.99% | 989 | 12,666 |
| 27.91 | -6.12 | -17.98% | 130 | 3,457 | 2025-01-31 | 20.66 | +4.80 | +30.26% | 70 | 3,405 |
| 30.64 | -11.89 | -27.96% | 2 | 2 | 2025-02-28 | 21.93 | +4.37 | +24.89% | 57 | 2,012 |
| 32.90 | -5.45 | -14.21% | 81 | 11,919 | 2025-03-21 | 23.34 | +4.02 | +20.81% | 211 | 12,884 |
| 33.38 | -7.57 | -18.49% | 11 | 499 | 2025-03-31 | 23.74 | +4.13 | +21.06% | 610 | 1,189 |
| 35.47 | -7.44 | -17.34% | 8 | 208 | 2025-04-17 | 25.05 | +5.67 | +29.26% | 19 | 134 |
| 41.45 | -5.14 | -11.03% | 47 | 5,595 | 2025-06-20 | 27.79 | +4.82 | +20.98% | 68 | 6,601 |
| 41.50 | -10.24 | -19.79% | 7 | 361 | 2025-06-30 | 27.96 | +4.89 | +21.20% | 8 | 82 |
| 45.29 | -5.46 | -10.76% | 18 | 258 | 2025-08-15 | 30.10 | +5.20 | +20.88% | 7 | 587 |
| 47.89 | -6.02 | -11.17% | 54 | 964 | 2025-09-19 | 31.50 | +4.98 | +18.78% | 299 | 1,705 |
| 53.50 | -6.25 | -10.46% | 22 | 1,114 | 2025-12-19 | 34.48 | +3.68 | +11.95% | 16 | 1,427 |
| 55.50 | -8.00 | -12.60% | 9 | 5,694 | 2026-01-16 | 35.79 | +5.27 | +17.27% | 15 | 6,951 |
| 65.00 | -6.15 | -8.64% | 20 | 653 | 2026-06-18 | 39.92 | +9.27 | +30.24% | 1 | 469 |
| 75.67 | -4.83 | -6.00% | 13 | 3,689 | 2026-12-18 | 44.50 | +3.60 | +8.80% | 60 | 461 |
