Deutsche Märkte schließen in 48 Minuten
DAX
18.262,79 -3,13 (-0,02%) Euro Stoxx 50
4.752,55 +5,35 (+0,11%) Dow Jones 30
40.045,06 -691,90 (-1,70%) Gold
2.532,60 -10,50 (-0,41%) EUR/USD
1,1006 -0,0017 (-0,15%) Bitcoin EUR
50.653,16 -1.129,66 (-2,18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:425.00
Calls
11. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.36 | 0.00 | - | - | 0 | 2024-09-11 | 0.03 | 0.00 | - | 338 | 11 |
| - | - | - | - | - | 2024-09-12 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2024-09-13 | 0.01 | 0.00 | - | 1 | 22,376 |
| - | - | - | - | - | 2024-09-16 | 0.02 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 2024-09-17 | 0.02 | -0.01 | -50.00% | 5 | 944 |
| - | - | - | - | - | 2024-09-18 | 0.05 | 0.00 | - | 14 | 493 |
| 120.78 | 0.00 | - | 1 | 880 | 2024-09-20 | 0.05 | -0.02 | -28.57% | 15 | 8,932 |
| - | - | - | - | - | 2024-09-27 | 0.09 | 0.00 | - | 385 | 1,684 |
| 124.28 | 0.00 | - | 38 | 158 | 2024-09-30 | 0.10 | 0.00 | - | 385 | 1,718 |
| - | - | - | - | - | 2024-10-11 | 0.29 | 0.00 | - | 7 | 18 |
| 125.07 | 0.00 | - | 3 | 24 | 2024-10-18 | 0.42 | +0.02 | +5.00% | 1 | 9,282 |
| - | - | - | - | - | 2024-10-25 | 0.50 | 0.00 | - | 21 | 531 |
| 117.98 | 0.00 | - | 36 | 37 | 2024-10-31 | 0.65 | 0.00 | - | 3 | 4,593 |
| 120.43 | 0.00 | - | 1 | 10 | 2024-11-15 | 1.05 | +0.11 | +12.22% | 10 | 7,615 |
| 115.20 | 0.00 | - | 2 | 1 | 2024-11-29 | 1.35 | 0.00 | - | 4 | 169 |
| 129.67 | 0.00 | - | 1 | 4,800 | 2024-12-20 | 1.91 | 0.00 | - | 89 | 15,986 |
| 108.06 | 0.00 | - | 4 | 21 | 2024-12-31 | 2.15 | +0.21 | +10.82% | 10 | 419 |
| 123.70 | 0.00 | - | 9 | 2,330 | 2025-01-17 | 2.58 | 0.00 | - | 45 | 9,141 |
| 144.01 | 0.00 | - | 4 | 210 | 2025-01-31 | 2.91 | 0.00 | - | 5 | 82 |
| 142.22 | 0.00 | - | - | 1 | 2025-02-28 | 3.60 | 0.00 | - | - | 1 |
| 133.25 | 0.00 | - | 2 | 1,772 | 2025-03-21 | 4.02 | +0.24 | +6.35% | 1 | 3,232 |
| 141.75 | 0.00 | - | 2 | 31 | 2025-03-31 | 4.28 | +0.10 | +2.39% | 1 | 196 |
| 130.30 | 0.00 | - | 2 | 81 | 2025-04-17 | 4.94 | 0.00 | - | 2 | 367 |
| 146.82 | 0.00 | - | 3 | 113 | 2025-06-20 | 5.73 | 0.00 | - | 4 | 4,493 |
| 144.91 | 0.00 | - | 4 | 5 | 2025-06-30 | 6.96 | 0.00 | - | 101 | 116 |
| 136.04 | 0.00 | - | 10 | 7 | 2025-08-15 | 7.30 | 0.00 | - | 4 | 51 |
| 143.65 | 0.00 | - | 1 | 5 | 2025-09-19 | 7.48 | 0.00 | - | 6 | 2,106 |
| 146.48 | 0.00 | - | 2 | 1,420 | 2025-12-19 | 9.33 | 0.00 | - | 103 | 8,309 |
| 153.54 | 0.00 | - | 2 | 107 | 2026-01-16 | 10.55 | 0.00 | - | 3 | 654 |
| 142.00 | 0.00 | - | 2 | 2 | 2026-06-18 | 10.80 | 0.00 | - | 3 | 7,019 |
| 154.05 | 0.00 | - | 11 | 32 | 2026-12-18 | 16.04 | 0.00 | - | 102 | 5,638 |
