Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.129,33 +1.831,02 (+3,50%) XRP EUR
0,52 -0,00 (-0,58%) 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:475.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-09-18 | 0.02 | -0.03 | -60.00% | 135 | 646 |
| - | - | - | - | - | 2024-09-19 | 0.02 | -0.01 | -33.33% | 27 | 4 |
| 87.07 | -1.11 | -1.26% | 55 | 10,989 | 2024-09-20 | 0.08 | +0.02 | +33.33% | 1,416 | 65,590 |
| - | - | - | - | - | 2024-09-23 | 0.09 | +0.01 | +12.50% | 3 | 47 |
| - | - | - | - | - | 2024-09-24 | 0.09 | 0.00 | - | 9 | 228 |
| - | - | - | - | - | 2024-09-25 | 0.14 | +0.02 | +16.67% | 8 | 20 |
| 87.85 | 0.00 | - | 3 | 4 | 2024-09-27 | 0.16 | +0.04 | +33.33% | 6 | 1,866 |
| 67.50 | 0.00 | - | 2 | 651 | 2024-09-30 | 0.18 | +0.01 | +5.88% | 15 | 5,048 |
| 72.17 | 0.00 | - | 2 | 5 | 2024-10-04 | 0.25 | +0.01 | +4.17% | 32 | 21,056 |
| - | - | - | - | - | 2024-10-11 | 0.38 | +0.04 | +11.76% | 272 | 1,247 |
| 87.59 | -0.24 | -0.27% | 69 | 195 | 2024-10-18 | 0.55 | +0.05 | +10.00% | 1,027 | 14,834 |
| 89.78 | +20.65 | +29.87% | 1 | 3 | 2024-10-25 | 0.67 | +0.03 | +4.69% | 14 | 591 |
| 89.49 | 0.00 | - | 7 | 230 | 2024-10-31 | 0.85 | +0.05 | +6.25% | 11 | 1,896 |
| - | - | - | - | - | 2024-11-01 | 0.86 | 0.00 | - | 1 | 9 |
| 91.92 | +0.20 | +0.22% | 1 | 352 | 2024-11-15 | 1.48 | +0.07 | +4.96% | 223 | 11,014 |
| 79.31 | 0.00 | - | 1 | 12 | 2024-11-29 | 1.99 | -0.04 | -1.97% | 64 | 1,359 |
| 94.02 | 0.00 | - | 4 | 5,907 | 2024-12-20 | 2.93 | +0.15 | +5.40% | 385 | 62,553 |
| 94.93 | -0.34 | -0.36% | 1 | 287 | 2024-12-31 | 2.98 | -0.02 | -0.67% | 207 | 4,180 |
| 100.04 | +4.84 | +5.08% | 4 | 5,759 | 2025-01-17 | 3.86 | +0.13 | +3.49% | 89 | 15,569 |
| 100.04 | +3.47 | +3.59% | 2 | 427 | 2025-01-31 | 4.38 | +0.22 | +5.29% | 6 | 362 |
| 102.57 | +3.45 | +3.48% | 3 | 7 | 2025-02-28 | 4.81 | -0.33 | -6.42% | 6 | 110 |
| 102.09 | +1.57 | +1.56% | 7 | 756 | 2025-03-21 | 6.01 | -0.07 | -1.15% | 75 | 8,956 |
| 102.07 | +0.91 | +0.90% | 2 | 392 | 2025-03-31 | 6.10 | 0.00 | - | 1 | 327 |
| 95.59 | 0.00 | - | 1 | 5 | 2025-04-17 | 6.71 | 0.00 | - | 4 | 569 |
| 106.25 | 0.00 | - | 5 | 1,045 | 2025-06-20 | 8.70 | +0.21 | +2.47% | 86 | 2,480 |
| 103.60 | 0.00 | - | 2 | 6 | 2025-06-30 | 8.85 | +0.13 | +1.49% | 18 | 210 |
| 106.86 | 0.00 | - | 2 | 10 | 2025-08-15 | 10.60 | +0.06 | +0.57% | 3 | 309 |
| 112.32 | 0.00 | - | 2 | 111 | 2025-09-19 | 11.02 | -0.33 | -2.91% | 1 | 5,896 |
| 117.50 | +0.16 | +0.14% | 4 | 1,783 | 2025-12-19 | 13.92 | +0.07 | +0.51% | 19 | 1,228 |
| 101.83 | 0.00 | - | 1 | 403 | 2026-01-16 | 14.64 | +0.04 | +0.27% | 3 | 2,933 |
| 126.75 | 0.00 | - | 1 | 6 | 2026-06-18 | 18.25 | 0.00 | - | 100 | 153 |
| 134.00 | -0.32 | -0.24% | 6 | 1,426 | 2026-12-18 | 22.56 | 0.00 | - | 51 | 1,584 |
