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:545.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.38 | +0.48 | +2.68% | 702 | 2,072 | 2024-09-18 | 0.08 | -0.05 | -38.46% | 3,440 | 3,411 |
| 18.62 | +2.69 | +16.89% | 587 | 1,084 | 2024-09-19 | 0.27 | -0.06 | -18.18% | 1,282 | 1,648 |
| 17.78 | -0.60 | -3.26% | 1,969 | 18,834 | 2024-09-20 | 0.54 | -0.07 | -11.48% | 9,910 | 40,694 |
| 17.37 | -0.98 | -5.34% | 6 | 462 | 2024-09-23 | 0.72 | -0.07 | -8.86% | 1,992 | 803 |
| 17.72 | -0.50 | -2.74% | 9 | 71 | 2024-09-24 | 0.89 | -0.07 | -7.29% | 650 | 308 |
| 17.71 | +0.57 | +3.33% | 1,695 | 40 | 2024-09-25 | 1.15 | +0.04 | +3.60% | 343 | 718 |
| - | - | - | - | - | 2024-09-26 | 1.33 | +0.03 | +2.31% | 113 | 157 |
| 18.93 | -0.06 | -0.32% | 598 | 3,221 | 2024-09-27 | 1.47 | -0.02 | -1.34% | 1,455 | 3,443 |
| 19.44 | +0.44 | +2.32% | 58 | 2,873 | 2024-09-30 | 1.71 | 0.00 | - | 4,077 | 11,127 |
| 19.58 | -0.44 | -2.20% | 204 | 851 | 2024-10-04 | 2.47 | -0.06 | -2.37% | 2,090 | 4,983 |
| 21.78 | -0.02 | -0.09% | 23 | 556 | 2024-10-11 | 3.35 | -0.05 | -1.47% | 734 | 1,436 |
| 22.23 | -0.83 | -3.60% | 105 | 5,017 | 2024-10-18 | 4.08 | -0.09 | -2.16% | 5,363 | 34,277 |
| 24.21 | +1.48 | +6.51% | 1 | 126 | 2024-10-25 | 4.87 | +0.03 | +0.62% | 82 | 725 |
| 25.23 | +0.05 | +0.20% | 38 | 1,491 | 2024-10-31 | 5.33 | +0.02 | +0.38% | 249 | 5,579 |
| 25.11 | 0.00 | - | 3 | 4 | 2024-11-01 | 5.55 | +0.01 | +0.18% | 136 | 120 |
| 28.07 | -0.67 | -2.33% | 18 | 4,787 | 2024-11-15 | 7.69 | -0.10 | -1.28% | 2,865 | 13,127 |
| 30.25 | +0.80 | +2.72% | 12 | 646 | 2024-11-29 | 8.78 | -0.02 | -0.23% | 33 | 2,907 |
| 33.05 | +0.04 | +0.12% | 157 | 14,065 | 2024-12-20 | 10.51 | +0.08 | +0.77% | 1,147 | 15,472 |
| 35.64 | +2.33 | +6.99% | 20 | 1,733 | 2024-12-31 | 11.42 | +0.36 | +3.25% | 38 | 3,249 |
| 35.62 | -0.65 | -1.79% | 47 | 7,046 | 2025-01-17 | 12.65 | +0.41 | +3.35% | 168 | 6,554 |
| 38.85 | +2.48 | +6.82% | 5 | 2,029 | 2025-01-31 | 13.20 | -0.04 | -0.30% | 216 | 588 |
| 39.86 | 0.00 | - | 4 | 50 | 2025-02-28 | 14.51 | 0.00 | - | 5 | 46 |
| 43.07 | +1.16 | +2.77% | 110 | 7,256 | 2025-03-21 | 15.84 | +0.04 | +0.25% | 24 | 8,039 |
| 45.05 | +13.14 | +41.18% | 2 | 643 | 2025-03-31 | 15.71 | -0.17 | -1.07% | 1 | 236 |
| 45.38 | +1.08 | +2.44% | 3 | 109 | 2025-04-17 | 17.28 | -0.01 | -0.06% | 1 | 112 |
| 51.25 | +0.54 | +1.06% | 13 | 2,775 | 2025-06-20 | 20.37 | -0.03 | -0.15% | 106 | 3,037 |
| 42.50 | 0.00 | - | 3 | 41 | 2025-06-30 | 20.00 | -0.79 | -3.80% | 32 | 144 |
| 57.67 | +2.94 | +5.37% | 2 | 529 | 2025-08-15 | 22.70 | 0.00 | - | 1 | 137 |
| 58.15 | +1.32 | +2.32% | 14 | 431 | 2025-09-19 | 24.65 | +0.13 | +0.53% | 8 | 1,641 |
| 63.80 | 0.00 | - | 1 | 1,178 | 2025-12-19 | 28.25 | 0.00 | - | 4 | 3,886 |
| 66.64 | +0.91 | +1.38% | 13 | 4,640 | 2026-01-16 | 28.25 | -0.79 | -2.72% | 12 | 9,673 |
| 76.12 | 0.00 | - | 1 | 140 | 2026-06-18 | 33.60 | -0.09 | -0.27% | 1 | 76 |
| 84.25 | -1.05 | -1.23% | 2 | 2,565 | 2026-12-18 | 38.83 | 0.00 | - | 1 | 1,474 |
