Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.240,39 +2.033,32 (+3,89%) XRP EUR
0,52 -0,00 (-0,67%) 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:505.00
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 | -0.01 | -33.33% | 978 | 2,164 |
| - | - | - | - | - | 2024-09-19 | 0.06 | 0.00 | - | 37 | 696 |
| 57.94 | -0.53 | -0.91% | 50 | 6,463 | 2024-09-20 | 0.12 | 0.00 | - | 184 | 42,256 |
| - | - | - | - | - | 2024-09-23 | 0.17 | +0.05 | +41.67% | 338 | 56 |
| - | - | - | - | - | 2024-09-24 | 0.17 | +0.02 | +13.33% | 215 | 175 |
| - | - | - | - | - | 2024-09-25 | 0.20 | +0.03 | +17.65% | 28 | 3 |
| - | - | - | - | - | 2024-09-26 | 0.24 | +0.05 | +26.32% | 64 | 214 |
| 60.00 | +15.14 | +33.75% | 1 | 13 | 2024-09-27 | 0.26 | +0.02 | +8.33% | 36 | 5,659 |
| 57.00 | 0.00 | - | 1 | 223 | 2024-09-30 | 0.29 | +0.02 | +7.41% | 1,248 | 21,752 |
| 57.50 | 0.00 | - | 4 | 49 | 2024-10-04 | 0.42 | +0.01 | +2.44% | 142 | 2,077 |
| 59.22 | +0.90 | +1.54% | 4 | 1 | 2024-10-11 | 0.71 | +0.04 | +5.97% | 694 | 1,038 |
| 58.88 | +0.49 | +0.84% | 40 | 1,819 | 2024-10-18 | 1.02 | +0.04 | +4.08% | 640 | 37,378 |
| 54.02 | 0.00 | - | 2 | 7 | 2024-10-25 | 1.34 | +0.06 | +4.69% | 26 | 896 |
| 54.59 | 0.00 | - | 30 | 57 | 2024-10-31 | 1.69 | +0.10 | +6.29% | 2,751 | 14,247 |
| - | - | - | - | - | 2024-11-01 | 1.76 | +0.08 | +4.76% | 74 | 34 |
| 63.45 | +1.11 | +1.78% | 4 | 1,001 | 2024-11-15 | 2.77 | +0.09 | +3.36% | 3,822 | 32,211 |
| 49.86 | 0.00 | - | 1 | 7 | 2024-11-29 | 3.52 | +0.11 | +3.23% | 30 | 598 |
| 67.43 | +0.52 | +0.78% | 17 | 4,931 | 2024-12-20 | 4.74 | +0.05 | +1.07% | 220 | 33,305 |
| 67.18 | +0.92 | +1.39% | 4 | 99 | 2024-12-31 | 5.34 | -0.14 | -2.55% | 91 | 5,183 |
| 71.60 | +2.09 | +3.01% | 5 | 3,875 | 2025-01-17 | 6.30 | +0.36 | +6.06% | 5 | 12,189 |
| 73.87 | +3.80 | +5.42% | 2 | 107 | 2025-01-31 | 6.79 | -0.07 | -1.02% | 18 | 1,336 |
| 72.54 | 0.00 | - | 2 | 3 | 2025-02-28 | 7.39 | -0.51 | -6.46% | 2 | 21 |
| 75.03 | 0.00 | - | 6 | 2,046 | 2025-03-21 | 8.97 | +0.24 | +2.75% | 24 | 56,438 |
| 75.44 | +0.98 | +1.32% | 2 | 71 | 2025-03-31 | 8.85 | -1.90 | -17.67% | 204 | 189 |
| 76.02 | 0.00 | - | 5 | 112 | 2025-04-17 | 9.70 | 0.00 | - | 2 | 236 |
| 82.54 | +0.54 | +0.66% | 7 | 931 | 2025-06-20 | 11.78 | -0.30 | -2.48% | 2 | 2,462 |
| 77.86 | 0.00 | - | 2 | 45 | 2025-06-30 | 12.58 | 0.00 | - | 1 | 2,002 |
| 87.36 | 0.00 | - | 2 | 55 | 2025-08-15 | 14.47 | +0.17 | +1.19% | 1 | 81 |
| 88.57 | +0.60 | +0.68% | 13 | 444 | 2025-09-19 | 15.99 | +0.28 | +1.78% | 66 | 5,578 |
| 93.58 | +0.07 | +0.07% | 2 | 2,145 | 2025-12-19 | 18.40 | -0.58 | -3.06% | 1 | 9,742 |
| 96.08 | +1.79 | +1.90% | 2 | 701 | 2026-01-16 | 19.75 | 0.00 | - | 9 | 655 |
| 100.79 | 0.00 | - | 4 | 12 | 2026-06-18 | 23.30 | 0.00 | - | 46 | 383 |
| 106.44 | 0.00 | - | 1 | 1,295 | 2026-12-18 | 29.00 | 0.00 | - | 26 | 589 |
