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:535.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 27.26 | -0.34 | -1.23% | 64 | 165 | 2024-09-18 | 0.06 | +0.01 | +20.00% | 819 | 7,916 |
| 28.08 | +0.59 | +2.15% | 6 | 1,936 | 2024-09-19 | 0.13 | -0.02 | -13.33% | 1,789 | 1,314 |
| 27.69 | -0.15 | -0.54% | 1,362 | 10,623 | 2024-09-20 | 0.24 | -0.01 | -4.00% | 5,533 | 50,455 |
| 27.74 | +1.94 | +7.52% | 564 | 19 | 2024-09-23 | 0.30 | -0.01 | -3.23% | 331 | 1,154 |
| 27.48 | 0.00 | - | - | 1 | 2024-09-24 | 0.37 | -0.02 | -5.13% | 934 | 365 |
| 28.09 | +1.01 | +3.73% | 136 | 10 | 2024-09-25 | 0.51 | 0.00 | - | 202 | 157 |
| 21.22 | 0.00 | - | - | 1 | 2024-09-26 | 0.66 | -0.07 | -9.59% | 102 | 26 |
| 27.66 | -0.42 | -1.50% | 317 | 168 | 2024-09-27 | 0.72 | +0.01 | +1.41% | 748 | 17,976 |
| 27.83 | +0.65 | +2.39% | 219 | 1,931 | 2024-09-30 | 0.88 | +0.02 | +2.33% | 2,033 | 26,136 |
| 28.85 | +0.97 | +3.48% | 12 | 496 | 2024-10-04 | 1.43 | -0.01 | -0.69% | 1,369 | 2,709 |
| 29.77 | +1.21 | +4.24% | 7 | 456 | 2024-10-11 | 2.11 | +0.04 | +1.93% | 1,227 | 915 |
| 30.89 | -0.85 | -2.68% | 25 | 1,996 | 2024-10-18 | 2.73 | -0.06 | -2.15% | 4,263 | 23,981 |
| 32.80 | +0.76 | +2.37% | 2 | 43 | 2024-10-25 | 3.53 | +0.19 | +5.69% | 317 | 659 |
| 34.58 | +0.98 | +2.92% | 2 | 2,799 | 2024-10-31 | 3.86 | -0.03 | -0.77% | 393 | 14,421 |
| - | - | - | - | - | 2024-11-01 | 4.14 | +0.14 | +3.50% | 400 | 272 |
| 37.46 | +0.56 | +1.52% | 10 | 2,038 | 2024-11-15 | 5.87 | +0.03 | +0.51% | 2,068 | 12,696 |
| 38.01 | -0.71 | -1.83% | 1 | 302 | 2024-11-29 | 7.12 | +0.34 | +5.01% | 2,259 | 3,274 |
| 41.75 | +0.73 | +1.78% | 142 | 8,988 | 2024-12-20 | 8.48 | 0.00 | - | 136 | 13,426 |
| 44.10 | +2.58 | +6.21% | 7 | 1,050 | 2024-12-31 | 9.10 | +0.13 | +1.45% | 189 | 9,668 |
| 43.71 | -0.53 | -1.20% | 158 | 3,340 | 2025-01-17 | 10.22 | +0.10 | +0.99% | 1,008 | 9,025 |
| 44.54 | 0.00 | - | 4 | 355 | 2025-01-31 | 11.35 | +0.35 | +3.18% | 19 | 556 |
| 48.60 | +0.67 | +1.40% | 6 | 5 | 2025-02-28 | 12.85 | +0.44 | +3.55% | 3 | 3,008 |
| 49.95 | +0.61 | +1.24% | 74 | 7,174 | 2025-03-21 | 13.54 | -0.02 | -0.15% | 125 | 4,828 |
| 51.39 | +1.79 | +3.61% | 2 | 133 | 2025-03-31 | 13.21 | -0.79 | -5.64% | 4 | 293 |
| 51.91 | -0.48 | -0.92% | 4 | 328 | 2025-04-17 | 14.73 | 0.00 | - | 5 | 1,359 |
| 61.00 | +3.39 | +5.88% | 4 | 1,485 | 2025-06-20 | 18.22 | +0.34 | +1.90% | 15 | 4,913 |
| 57.55 | 0.00 | - | 3 | 453 | 2025-06-30 | 18.70 | 0.00 | - | 2 | 427 |
| 62.00 | 0.00 | - | 1 | 22 | 2025-08-15 | 19.71 | -1.89 | -8.75% | 1 | 1,783 |
| 65.75 | +0.74 | +1.14% | 2 | 748 | 2025-09-19 | 21.08 | -0.96 | -4.36% | 2 | 1,898 |
| 71.40 | +0.26 | +0.37% | 3 | 902 | 2025-12-19 | 26.16 | +0.44 | +1.71% | 4 | 1,484 |
| 72.26 | 0.00 | - | 61 | 5,499 | 2026-01-16 | 26.45 | -0.12 | -0.45% | 2 | 4,076 |
| 81.82 | 0.00 | - | 2 | 27 | 2026-06-18 | 31.00 | 0.00 | - | 2 | 50 |
| 92.05 | -0.70 | -0.75% | 3 | 2,565 | 2026-12-18 | 36.98 | 0.00 | - | 2 | 124 |
