Deutsche Märkte öffnen in 4 Stunden 7 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:495.00
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 | 0.00 | - | 547 | 447 |
| - | - | - | - | - | 2024-09-19 | 0.06 | 0.00 | - | 22 | 523 |
| 67.24 | -0.92 | -1.35% | 17 | 9,855 | 2024-09-20 | 0.11 | +0.02 | +22.22% | 761 | 87,332 |
| - | - | - | - | - | 2024-09-23 | 0.13 | +0.03 | +30.00% | 179 | 47 |
| - | - | - | - | - | 2024-09-24 | 0.16 | +0.03 | +23.08% | 2 | 38 |
| - | - | - | - | - | 2024-09-25 | 0.18 | -0.02 | -10.00% | 3 | 29 |
| 51.08 | 0.00 | - | 2 | 12 | 2024-09-27 | 0.20 | +0.02 | +11.11% | 178 | 2,570 |
| 60.31 | 0.00 | - | 100 | 532 | 2024-09-30 | 0.23 | 0.00 | - | 456 | 18,262 |
| 67.72 | +6.41 | +10.46% | 2 | 8 | 2024-10-04 | 0.34 | +0.01 | +3.03% | 438 | 1,175 |
| 68.43 | 0.00 | - | 1 | 5 | 2024-10-11 | 0.57 | +0.06 | +11.76% | 98 | 828 |
| 67.96 | -0.61 | -0.89% | 1 | 154 | 2024-10-18 | 0.80 | +0.04 | +5.26% | 1,425 | 22,014 |
| 70.33 | +6.44 | +10.08% | 2 | 20 | 2024-10-25 | 1.04 | 0.00 | - | 118 | 2,257 |
| 70.41 | 0.00 | - | 1 | 19 | 2024-10-31 | 1.26 | +0.03 | +2.44% | 24 | 7,415 |
| - | - | - | - | - | 2024-11-01 | 1.35 | -0.05 | -3.57% | 8 | 23 |
| 75.20 | +3.99 | +5.60% | 3 | 615 | 2024-11-15 | 2.21 | +0.05 | +2.31% | 315 | 7,226 |
| 59.80 | 0.00 | - | 3 | 180 | 2024-11-29 | 2.95 | +0.19 | +6.88% | 35 | 5,923 |
| 79.20 | +2.96 | +3.88% | 4 | 9,933 | 2024-12-20 | 4.03 | +0.12 | +3.07% | 58 | 20,462 |
| 76.14 | -0.31 | -0.41% | 4 | 118 | 2024-12-31 | 4.37 | -0.21 | -4.59% | 167 | 1,344 |
| 76.86 | 0.00 | - | 1 | 3,574 | 2025-01-17 | 5.22 | +0.12 | +2.35% | 30 | 13,928 |
| 82.86 | +4.28 | +5.45% | 2 | 189 | 2025-01-31 | 5.66 | 0.00 | - | 10 | 154 |
| 82.33 | +16.83 | +25.69% | 2 | 2 | 2025-02-28 | 7.87 | 0.00 | - | 17 | 150 |
| 83.56 | +0.56 | +0.67% | 38 | 1,223 | 2025-03-21 | 7.89 | +0.26 | +3.41% | 28 | 28,938 |
| 84.04 | +11.72 | +16.21% | 2 | 295 | 2025-03-31 | 8.02 | 0.00 | - | 8 | 1,115 |
| 83.63 | 0.00 | - | 5 | 123 | 2025-04-17 | 8.61 | 0.00 | - | 3 | 116 |
| 90.45 | 0.00 | - | 2 | 537 | 2025-06-20 | 11.27 | +0.08 | +0.71% | 7 | 7,464 |
| 73.66 | 0.00 | - | 2 | 14 | 2025-06-30 | 11.23 | -0.25 | -2.18% | 32 | 125 |
| 93.16 | 0.00 | - | 2 | 12 | 2025-08-15 | 12.76 | 0.00 | - | 100 | 149 |
| 90.44 | 0.00 | - | 2 | 799 | 2025-09-19 | 14.37 | +0.19 | +1.34% | 2 | 1,357 |
| 100.85 | 0.00 | - | 2 | 1,432 | 2025-12-19 | 17.04 | 0.00 | - | 2 | 1,729 |
| 102.73 | +1.22 | +1.20% | 1 | 321 | 2026-01-16 | 17.87 | 0.00 | - | 10 | 3,048 |
| 98.75 | 0.00 | - | 1 | 29 | 2026-06-18 | 22.06 | +0.47 | +2.18% | 1 | 90 |
| 120.00 | +0.67 | +0.56% | 1 | 2,196 | 2026-12-18 | 26.50 | 0.00 | - | 1 | 1,573 |
