Deutsche Märkte öffnen in 3 Stunden 57 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.257,81 +2.054,06 (+3,93%) XRP EUR
0,52 -0,00 (-0,66%) 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:515.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-09-18 | 0.04 | 0.00 | - | 356 | 775 |
| 40.47 | 0.00 | - | - | 2 | 2024-09-19 | 0.09 | +0.01 | +12.50% | 101 | 754 |
| 47.84 | +0.17 | +0.36% | 100 | 14,157 | 2024-09-20 | 0.15 | +0.01 | +7.14% | 3,313 | 65,558 |
| - | - | - | - | - | 2024-09-23 | 0.17 | +0.02 | +13.33% | 58 | 696 |
| - | - | - | - | - | 2024-09-24 | 0.19 | +0.02 | +11.76% | 37 | 952 |
| - | - | - | - | - | 2024-09-26 | 0.29 | +0.06 | +26.09% | 938 | 7 |
| 47.84 | 0.00 | - | 4 | 48 | 2024-09-27 | 0.32 | +0.03 | +10.34% | 118 | 8,691 |
| 46.74 | +0.18 | +0.39% | 5 | 2,507 | 2024-09-30 | 0.39 | +0.07 | +21.87% | 286 | 26,037 |
| 47.48 | -0.41 | -0.86% | 4 | 58 | 2024-10-04 | 0.58 | +0.02 | +3.57% | 193 | 2,792 |
| 40.85 | 0.00 | - | 19 | 22 | 2024-10-11 | 1.01 | +0.09 | +9.78% | 407 | 1,974 |
| 49.82 | -0.78 | -1.54% | 108 | 5,906 | 2024-10-18 | 1.37 | +0.04 | +3.01% | 2,455 | 28,324 |
| 37.04 | 0.00 | - | 2 | 9 | 2024-10-25 | 1.75 | +0.03 | +1.74% | 39 | 1,290 |
| 51.27 | +0.56 | +1.10% | 2 | 283 | 2024-10-31 | 2.28 | +0.21 | +10.14% | 345 | 10,992 |
| - | - | - | - | - | 2024-11-01 | 2.28 | +0.06 | +2.70% | 162 | 201 |
| 54.05 | 0.00 | - | 4 | 1,138 | 2024-11-15 | 3.53 | +0.09 | +2.62% | 433 | 16,362 |
| 54.64 | 0.00 | - | 1 | 80 | 2024-11-29 | 4.41 | +0.02 | +0.46% | 31 | 6,431 |
| 57.41 | -0.17 | -0.30% | 29 | 8,790 | 2024-12-20 | 5.71 | +0.04 | +0.71% | 229 | 13,775 |
| 58.08 | -0.31 | -0.53% | 16 | 3,878 | 2024-12-31 | 5.72 | -0.73 | -11.32% | 13 | 1,078 |
| 59.99 | -0.82 | -1.35% | 8 | 4,796 | 2025-01-17 | 7.18 | +0.12 | +1.70% | 34 | 15,112 |
| 65.10 | +2.79 | +4.48% | 2 | 46 | 2025-01-31 | 8.06 | -4.75 | -37.08% | 2 | 772 |
| 64.16 | 0.00 | - | 1 | 19 | 2025-02-28 | 9.26 | +0.01 | +0.11% | 2 | 18 |
| 69.84 | +3.26 | +4.90% | 8 | 4,097 | 2025-03-21 | 10.15 | +0.05 | +0.50% | 137 | 11,396 |
| 66.68 | +0.49 | +0.74% | 2 | 229 | 2025-03-31 | 10.93 | 0.00 | - | 5 | 776 |
| 68.70 | +1.20 | +1.78% | 1 | 60 | 2025-04-17 | 11.00 | -0.46 | -4.01% | 1 | 577 |
| 74.10 | 0.00 | - | 21 | 1,447 | 2025-06-20 | 14.03 | +0.09 | +0.65% | 46 | 13,061 |
| 73.39 | 0.00 | - | 2 | 35 | 2025-06-30 | 13.84 | -1.08 | -7.24% | 10 | 11 |
| 77.18 | 0.00 | - | 10 | 35 | 2025-08-15 | 20.58 | 0.00 | - | 1 | 173 |
| 80.79 | +0.18 | +0.22% | 4 | 246 | 2025-09-19 | 17.75 | +0.22 | +1.25% | 33 | 7,590 |
| 85.79 | 0.00 | - | 1 | 710 | 2025-12-19 | 21.52 | 0.00 | - | 10 | 3,530 |
| 86.43 | 0.00 | - | 4 | 458 | 2026-01-16 | 21.06 | -1.25 | -5.60% | 1 | 913 |
| 68.00 | 0.00 | - | 2 | 3 | 2026-06-18 | 25.71 | 0.00 | - | 2 | 50 |
| 108.40 | +2.82 | +2.67% | 1 | 2,709 | 2026-12-18 | 30.90 | 0.00 | - | 3 | 1,670 |
