Deutsche Märkte öffnen in 4 Stunden 8 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:485.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-09-18 | 0.01 | 0.00 | - | 459 | 3,383 |
| - | - | - | - | - | 2024-09-19 | 0.04 | +0.01 | +33.33% | 183 | 4 |
| 78.13 | +0.43 | +0.55% | 36 | 5,527 | 2024-09-20 | 0.09 | +0.01 | +12.50% | 1,077 | 44,257 |
| - | - | - | - | - | 2024-09-23 | 0.10 | 0.00 | - | 5 | 62 |
| - | - | - | - | - | 2024-09-24 | 0.13 | +0.02 | +18.18% | 37 | 757 |
| - | - | - | - | - | 2024-09-25 | 0.12 | 0.00 | - | - | 378 |
| 64.40 | 0.00 | - | 1 | 1 | 2024-09-27 | 0.17 | 0.00 | - | 24 | 1,137 |
| 57.47 | 0.00 | - | 10 | 419 | 2024-09-30 | 0.21 | +0.02 | +10.53% | 131 | 5,977 |
| 66.92 | 0.00 | - | 1 | 1 | 2024-10-04 | 0.30 | +0.06 | +25.00% | 41 | 2,243 |
| - | - | - | - | - | 2024-10-11 | 0.44 | +0.01 | +2.33% | 127 | 1,192 |
| 80.77 | +2.27 | +2.89% | 1 | 230 | 2024-10-18 | 0.65 | +0.04 | +6.56% | 2,232 | 21,994 |
| 65.25 | 0.00 | - | - | 1 | 2024-10-25 | 0.89 | +0.10 | +12.66% | 543 | 1,065 |
| 79.46 | 0.00 | - | 7 | 78 | 2024-10-31 | 1.02 | +0.03 | +3.03% | 10 | 5,309 |
| 81.56 | +0.71 | +0.88% | 66 | 305 | 2024-11-15 | 1.87 | +0.17 | +10.00% | 76 | 22,843 |
| 82.68 | 0.00 | - | 3 | 60 | 2024-11-29 | 2.24 | -0.24 | -9.68% | 15 | 4,716 |
| 88.69 | +3.40 | +3.99% | 1 | 4,597 | 2024-12-20 | 3.42 | +0.11 | +3.32% | 239 | 12,795 |
| 85.40 | -0.27 | -0.32% | 2 | 83 | 2024-12-31 | 3.49 | +0.08 | +2.35% | 56 | 565 |
| 86.36 | -0.82 | -0.94% | 69 | 4,858 | 2025-01-17 | 4.48 | -0.07 | -1.54% | 6 | 6,508 |
| 88.58 | +1.16 | +1.33% | 4 | 382 | 2025-01-31 | 4.88 | +0.24 | +5.17% | 16 | 111 |
| 73.47 | 0.00 | - | 2 | 3 | 2025-02-28 | 5.79 | 0.00 | - | 2 | 16 |
| 92.95 | 0.00 | - | 4 | 640 | 2025-03-21 | 6.76 | +0.32 | +4.97% | 3 | 10,462 |
| 92.98 | +9.35 | +11.18% | 2 | 208 | 2025-03-31 | 6.76 | -0.74 | -9.87% | 1 | 1,301 |
| 96.34 | +5.54 | +6.10% | 1,604 | 17 | 2025-04-17 | 7.70 | 0.00 | - | 2 | 347 |
| 101.50 | +2.90 | +2.94% | 4 | 3,200 | 2025-06-20 | 9.59 | -0.10 | -1.03% | 11 | 2,131 |
| 84.99 | 0.00 | - | 1 | 8 | 2025-06-30 | 10.06 | -0.18 | -1.76% | 2 | 113 |
| 98.93 | 0.00 | - | 4 | 4 | 2025-08-15 | 16.00 | 0.00 | - | 2 | 28 |
| 103.77 | 0.00 | - | 1 | 366 | 2025-09-19 | 12.78 | +0.21 | +1.67% | 10 | 1,229 |
| 109.30 | -0.36 | -0.33% | 133 | 1,293 | 2025-12-19 | 15.46 | 0.00 | - | 12 | 1,432 |
| 109.00 | 0.00 | - | 7 | 3,033 | 2026-01-16 | 16.12 | 0.00 | - | 1 | 2,625 |
| 120.03 | 0.00 | - | 2 | 9 | 2026-06-18 | 23.66 | 0.00 | - | 1 | 22 |
| 127.00 | 0.00 | - | 5 | 937 | 2026-12-18 | 24.42 | 0.00 | - | 1 | 1,300 |
