Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.136,21 +1.882,31 (+3,60%) XRP EUR
0,52 -0,00 (-0,52%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:465.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.18 | 0.00 | - | - | 1 | 2024-09-18 | 0.01 | 0.00 | - | 123 | 1,198 |
| - | - | - | - | - | 2024-09-19 | 0.02 | 0.00 | - | 163 | 43 |
| 97.16 | -0.42 | -0.43% | 47 | 3,913 | 2024-09-20 | 0.05 | 0.00 | - | 345 | 20,814 |
| - | - | - | - | - | 2024-09-23 | 0.07 | 0.00 | - | 170 | 101 |
| - | - | - | - | - | 2024-09-24 | 0.09 | -0.15 | -62.50% | 227 | 5 |
| - | - | - | - | - | 2024-09-25 | 0.11 | 0.00 | - | 2,079 | 64 |
| 97.96 | +14.77 | +17.75% | 1 | 3 | 2024-09-27 | 0.15 | +0.04 | +36.36% | 8 | 1,795 |
| 94.45 | 0.00 | - | 3 | 267 | 2024-09-30 | 0.15 | +0.02 | +15.38% | 11 | 57,913 |
| 97.30 | 0.00 | - | - | 1 | 2024-10-04 | 0.22 | +0.04 | +22.22% | 1,319 | 2,632 |
| - | - | - | - | - | 2024-10-11 | 0.34 | +0.05 | +17.24% | 35 | 448 |
| 98.54 | +1.37 | +1.41% | 31 | 105 | 2024-10-18 | 0.48 | +0.05 | +11.63% | 146 | 10,539 |
| - | - | - | - | - | 2024-10-25 | 0.59 | +0.02 | +3.51% | 10 | 106 |
| 84.02 | 0.00 | - | 1 | 17 | 2024-10-31 | 0.71 | +0.01 | +1.43% | 13 | 76,643 |
| - | - | - | - | - | 2024-11-01 | 0.68 | 0.00 | - | - | 1 |
| 101.18 | 0.00 | - | 4 | 85 | 2024-11-15 | 1.21 | +0.04 | +3.42% | 24 | 21,261 |
| 101.57 | 0.00 | - | 2 | 33 | 2024-11-29 | 1.67 | +0.09 | +5.70% | 486 | 271 |
| 103.60 | +0.57 | +0.55% | 7 | 6,748 | 2024-12-20 | 2.53 | +0.01 | +0.40% | 23 | 11,463 |
| 99.33 | 0.00 | - | 4 | 391 | 2024-12-31 | 2.71 | 0.00 | - | 1 | 2,370 |
| 109.36 | +16.66 | +17.97% | 6 | 1,532 | 2025-01-17 | 3.40 | +0.24 | +7.59% | 5 | 9,438 |
| 107.18 | 0.00 | - | 1 | 38 | 2025-01-31 | 5.47 | 0.00 | - | 6 | 151 |
| 109.55 | +14.33 | +15.05% | 6 | 12 | 2025-02-28 | 4.60 | -0.03 | -0.65% | 12 | 27 |
| 112.94 | +2.94 | +2.67% | 27 | 504 | 2025-03-21 | 4.85 | -0.26 | -5.09% | 8 | 3,858 |
| 111.36 | +0.96 | +0.87% | 5 | 62 | 2025-03-31 | 5.52 | +0.10 | +1.85% | 10 | 4,704 |
| 101.42 | 0.00 | - | 1 | 28 | 2025-04-17 | 5.90 | 0.00 | - | 114 | 416 |
| 113.00 | 0.00 | - | 4 | 658 | 2025-06-20 | 7.24 | -0.46 | -5.97% | 36 | 5,531 |
| 115.00 | 0.00 | - | 1 | 289 | 2025-06-30 | 7.92 | +0.10 | +1.28% | 2 | 299 |
| 113.40 | 0.00 | - | - | 3 | 2025-08-15 | 9.26 | +0.33 | +3.70% | 1 | 58 |
| 119.95 | 0.00 | - | 9 | 197 | 2025-09-19 | 9.75 | -0.35 | -3.47% | 7 | 1,721 |
| 128.56 | +12.76 | +11.02% | 2 | 1,564 | 2025-12-19 | 12.59 | +0.20 | +1.61% | 2 | 3,560 |
| 123.58 | 0.00 | - | 2 | 49 | 2026-01-16 | 15.18 | 0.00 | - | 1 | 964 |
| 140.13 | 0.00 | - | 1 | 0 | 2026-06-18 | 20.47 | 0.00 | - | 1 | 328 |
| 128.16 | 0.00 | - | 1 | 32 | 2026-12-18 | 22.01 | 0.00 | - | 1 | 959 |
