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:555.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.80 | +0.19 | +2.21% | 1,653 | 1,603 | 2024-09-18 | 0.56 | -0.37 | -39.78% | 30,551 | 4,028 |
| 9.43 | +0.34 | +3.74% | 649 | 2,622 | 2024-09-19 | 1.14 | -0.21 | -15.56% | 9,197 | 3,614 |
| 9.60 | +0.44 | +4.80% | 6,704 | 22,703 | 2024-09-20 | 1.91 | -0.19 | -9.05% | 20,709 | 28,997 |
| 9.36 | -0.10 | -1.06% | 164 | 582 | 2024-09-23 | 2.22 | -0.16 | -6.72% | 2,781 | 1,525 |
| 9.87 | +0.33 | +3.46% | 132 | 528 | 2024-09-24 | 2.49 | -0.02 | -0.80% | 1,227 | 679 |
| 8.96 | -1.04 | -10.40% | 18 | 875 | 2024-09-25 | 2.73 | -0.08 | -2.85% | 814 | 319 |
| 12.09 | +3.13 | +34.93% | 29 | 173 | 2024-09-26 | 3.09 | -0.01 | -0.32% | 197 | 250 |
| 10.83 | +0.28 | +2.65% | 324 | 3,277 | 2024-09-27 | 3.16 | -0.15 | -4.53% | 4,953 | 21,715 |
| 11.02 | +0.52 | +4.95% | 736 | 8,151 | 2024-09-30 | 3.52 | -0.09 | -2.49% | 5,486 | 11,614 |
| 12.25 | +0.36 | +3.03% | 3,103 | 4,562 | 2024-10-04 | 4.49 | -0.08 | -1.75% | 1,041 | 2,198 |
| 13.59 | +0.04 | +0.30% | 414 | 860 | 2024-10-11 | 5.50 | 0.00 | - | 572 | 877 |
| 15.05 | +0.17 | +1.14% | 804 | 14,961 | 2024-10-18 | 6.17 | -0.23 | -3.59% | 7,352 | 19,203 |
| 16.04 | +0.53 | +3.42% | 6 | 436 | 2024-10-25 | 7.11 | +0.08 | +1.14% | 62 | 409 |
| 17.45 | -0.03 | -0.17% | 184 | 2,580 | 2024-10-31 | 7.59 | -0.15 | -1.94% | 215 | 4,434 |
| 17.18 | +0.08 | +0.47% | 2 | 39 | 2024-11-01 | 7.90 | +0.08 | +1.02% | 222 | 102 |
| 20.67 | -0.33 | -1.57% | 330 | 8,856 | 2024-11-15 | 10.13 | -0.19 | -1.84% | 3,396 | 24,114 |
| 23.01 | -0.08 | -0.35% | 298 | 700 | 2024-11-29 | 11.50 | +0.05 | +0.44% | 441 | 1,814 |
| 25.51 | -0.28 | -1.09% | 41 | 17,708 | 2024-12-20 | 13.09 | +0.12 | +0.93% | 381 | 9,798 |
| 25.83 | -0.53 | -2.01% | 13 | 1,175 | 2024-12-31 | 13.50 | 0.00 | - | 134 | 2,319 |
| 28.14 | -0.26 | -0.92% | 49 | 5,553 | 2025-01-17 | 15.35 | +0.67 | +4.56% | 466 | 7,571 |
| 30.00 | +0.44 | +1.49% | 154 | 1,037 | 2025-01-31 | 15.67 | +0.17 | +1.10% | 2,010 | 4,217 |
| 33.00 | +0.45 | +1.38% | 2 | 67 | 2025-02-28 | 17.68 | +0.22 | +1.26% | 2 | 54 |
| 34.93 | -0.89 | -2.48% | 12 | 5,538 | 2025-03-21 | 18.63 | +0.18 | +0.98% | 161 | 5,055 |
| 37.82 | +1.52 | +4.19% | 8 | 237 | 2025-03-31 | 19.20 | +0.16 | +0.84% | 49 | 927 |
| 38.32 | +1.49 | +4.05% | 3 | 481 | 2025-04-17 | 20.03 | +0.30 | +1.52% | 6 | 359 |
| 44.30 | +0.93 | +2.14% | 17 | 6,649 | 2025-06-20 | 22.87 | -0.45 | -1.93% | 1,021 | 4,223 |
| 45.70 | +1.65 | +3.75% | 3 | 227 | 2025-06-30 | 23.50 | -0.08 | -0.34% | 10 | 314 |
| 48.27 | 0.00 | - | 1 | 194 | 2025-08-15 | 26.65 | 0.00 | - | 2 | 265 |
| 51.26 | +0.13 | +0.25% | 11 | 656 | 2025-09-19 | 26.14 | -1.72 | -6.17% | 5 | 2,395 |
| 57.26 | +0.02 | +0.03% | 2 | 1,779 | 2025-12-19 | 30.50 | -0.53 | -1.71% | 2 | 1,066 |
| 58.90 | +0.48 | +0.82% | 11 | 4,403 | 2026-01-16 | 31.22 | -2.17 | -6.50% | 1 | 4,706 |
| 66.53 | 0.00 | - | 1 | 103 | 2026-06-18 | 36.61 | -0.60 | -1.61% | 5 | 40 |
| 79.00 | +0.75 | +0.96% | 4 | 2,058 | 2026-12-18 | 41.35 | -1.45 | -3.39% | 7 | 1,889 |
