Deutsche Märkte öffnen in 3 Stunden 56 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:525.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.04 | 0.00 | - | 2 | 25 | 2024-09-18 | 0.04 | +0.01 | +33.33% | 729 | 5,136 |
| 40.24 | +2.45 | +6.48% | 1 | 501 | 2024-09-19 | 0.12 | +0.01 | +9.09% | 69 | 794 |
| 37.56 | -0.21 | -0.56% | 602 | 12,340 | 2024-09-20 | 0.17 | 0.00 | - | 2,803 | 47,277 |
| - | - | - | - | - | 2024-09-23 | 0.22 | +0.03 | +15.79% | 327 | 5,164 |
| 26.70 | 0.00 | - | - | - | 2024-09-24 | 0.30 | +0.07 | +30.43% | 130 | 232 |
| - | - | - | - | - | 2024-09-25 | 0.29 | 0.00 | - | 23 | 31 |
| - | - | - | - | - | 2024-09-26 | 0.47 | +0.13 | +38.24% | 14 | 551 |
| 38.33 | +1.32 | +3.57% | 139 | 34 | 2024-09-27 | 0.42 | +0.01 | +2.44% | 655 | 6,910 |
| 37.28 | +0.74 | +2.03% | 241 | 1,558 | 2024-09-30 | 0.50 | 0.00 | - | 2,131 | 20,954 |
| 37.82 | 0.00 | - | 1 | 23 | 2024-10-04 | 0.86 | +0.01 | +1.18% | 1,493 | 4,672 |
| 39.59 | +0.40 | +1.02% | 4 | 185 | 2024-10-11 | 1.40 | 0.00 | - | 1,202 | 2,123 |
| 40.51 | +0.06 | +0.15% | 110 | 9,621 | 2024-10-18 | 1.90 | -0.02 | -1.04% | 3,337 | 52,583 |
| 41.02 | +1.57 | +3.98% | 52 | 1,050 | 2024-10-25 | 2.44 | +0.07 | +2.95% | 287 | 822 |
| 42.47 | +5.71 | +15.53% | 3 | 1,884 | 2024-10-31 | 2.84 | -0.01 | -0.35% | 2,774 | 13,243 |
| - | - | - | - | - | 2024-11-01 | 2.99 | +0.02 | +0.67% | 54 | 156 |
| 47.69 | +2.54 | +5.63% | 24 | 752 | 2024-11-15 | 4.65 | +0.17 | +3.79% | 1,114 | 11,089 |
| 45.55 | 0.00 | - | 1 | 1,113 | 2024-11-29 | 5.43 | -0.03 | -0.55% | 21 | 3,722 |
| 49.80 | +1.70 | +3.53% | 113 | 9,656 | 2024-12-20 | 7.19 | +0.34 | +4.96% | 129 | 22,544 |
| 49.43 | -0.33 | -0.66% | 19 | 899 | 2024-12-31 | 7.70 | +0.27 | +3.63% | 117 | 4,984 |
| 51.99 | -0.16 | -0.31% | 13 | 10,311 | 2025-01-17 | 8.58 | +0.18 | +2.14% | 147 | 10,295 |
| 52.56 | +0.07 | +0.13% | 10 | 156 | 2025-01-31 | 8.50 | -1.05 | -10.99% | 6 | 308 |
| 57.02 | +2.04 | +3.71% | 2 | 8 | 2025-02-28 | 11.17 | +0.17 | +1.55% | 5 | 710 |
| 61.09 | +3.79 | +6.61% | 2 | 2,030 | 2025-03-21 | 12.36 | +0.68 | +5.82% | 17 | 14,229 |
| 59.32 | +0.76 | +1.30% | 4 | 591 | 2025-03-31 | 12.15 | 0.00 | - | 18 | 276 |
| 60.96 | +0.37 | +0.61% | 4 | 870 | 2025-04-17 | 13.35 | -0.15 | -1.11% | 4 | 232 |
| 68.55 | +3.43 | +5.27% | 1 | 2,912 | 2025-06-20 | 15.34 | -0.47 | -2.97% | 50 | 6,710 |
| 66.84 | +1.34 | +2.05% | 2 | 75 | 2025-06-30 | 16.41 | 0.00 | - | 4 | 271 |
| 56.63 | 0.00 | - | 3 | 26 | 2025-08-15 | 18.47 | 0.00 | - | 2 | 611 |
| 73.00 | +0.87 | +1.21% | 2 | 1,453 | 2025-09-19 | 19.73 | -0.77 | -3.76% | 9 | 7,232 |
| 81.00 | +3.50 | +4.52% | 1 | 1,525 | 2025-12-19 | 23.41 | -0.20 | -0.85% | 19 | 3,891 |
| 79.53 | +0.52 | +0.66% | 2 | 2,275 | 2026-01-16 | 23.09 | -1.17 | -4.82% | 2 | 15,739 |
| 91.00 | +2.63 | +2.98% | 1 | 89 | 2026-06-18 | 33.60 | 0.00 | - | 5 | 64 |
| 99.33 | 0.00 | - | 1 | 1,217 | 2026-12-18 | 33.83 | -0.07 | -0.21% | 12 | 3,187 |
